BMO Short Federal Bond Index ETF - ZFS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.96	13.96	13.96	13.96	13.96	3,200
September 04, 2025	13.93	13.93	13.93	13.93	13.92	6,744
September 03, 2025	13.91	13.92	13.92	13.92	13.91	19,800
September 02, 2025	13.9	13.9	13.9	13.9	13.89	71,600
August 29, 2025	13.89	13.9	13.9	13.91	13.89	41,500
August 28, 2025	13.88	13.89	13.89	13.89	13.88	8,600
August 27, 2025	13.91	13.91	13.88	13.91	13.91	9,521
August 26, 2025	13.91	13.91	13.88	13.91	13.91	3,000
August 25, 2025	13.9	13.9	13.87	13.91	13.9	30,800
August 22, 2025	13.9	13.91	13.91	13.91	13.9	6,000
August 21, 2025	13.9	13.89	13.89	13.9	13.89	20,900
August 20, 2025	13.91	13.9	13.9	13.91	13.9	29,600
August 19, 2025	13.9	13.89	13.89	13.9	13.89	7,549
August 18, 2025	13.89	13.89	13.89	13.89	13.89	1,966
August 15, 2025	13.9	13.89	13.89	13.9	13.89	6,822
August 14, 2025	13.9	13.9	13.9	13.91	13.9	18,600
August 13, 2025	13.9	13.9	13.9	13.91	13.9	72,000
August 12, 2025	13.9	13.89	13.89	13.9	13.89	7,000
August 11, 2025	13.9	13.91	13.91	13.91	13.9	6,000
August 08, 2025	13.9	13.9	13.9	13.91	13.9	7,022
August 07, 2025	13.9	13.89	13.89	13.9	13.89	7,417
August 06, 2025	13.9	13.9	13.9	13.9	13.9	730
August 05, 2025	13.9	13.9	13.9	13.9	13.89	10,000
August 01, 2025	13.88	13.89	13.89	13.89	13.88	4,400
July 31, 2025	13.86	13.86	13.86	13.86	13.85	6,800
July 30, 2025	13.85	13.85	13.85	13.86	13.85	1,600
July 29, 2025	13.88	13.88	13.85	13.88	13.87	31,900
July 28, 2025	13.87	13.86	13.83	13.87	13.86	11,115
July 25, 2025	13.86	13.87	13.84	13.88	13.86	14,800
July 24, 2025	13.86	13.85	13.82	13.86	13.85	51,526
July 23, 2025	13.86	13.86	13.83	13.88	13.86	30,217
July 22, 2025	13.88	13.87	13.84	13.88	13.87	4,900
July 21, 2025	13.87	13.87	13.84	13.87	13.87	11,000
July 18, 2025	13.85	13.85	13.82	13.86	13.85	6,125
July 17, 2025	13.86	13.85	13.82	13.86	13.85	23,700
July 16, 2025	13.85	13.85	13.82	13.85	13.84	11,100
July 15, 2025	13.85	13.84	13.81	13.85	13.84	6,600
July 14, 2025	13.86	13.86	13.83	13.87	13.86	6,018
July 11, 2025	13.87	13.87	13.84	13.88	13.87	4,641
July 10, 2025	13.89	13.89	13.89	13.9	13.89	4,303
July 09, 2025	13.9	13.91	13.91	13.91	13.9	25,500
July 08, 2025	13.87	13.88	13.88	13.89	13.87	6,931
July 07, 2025	13.9	13.9	13.9	13.9	13.88	12,826
July 04, 2025	13.9	13.89	13.89	13.91	13.89	4,111
July 03, 2025	13.89	13.89	13.89	13.89	13.88	14,500
July 02, 2025	13.9	13.9	13.9	13.9	13.9	8,718
June 30, 2025	13.93	13.93	13.93	13.93	13.93	8,400
June 27, 2025	13.9	13.92	13.92	13.93	13.9	21,300
June 26, 2025	13.94	13.94	13.91	13.95	13.94	105,700
June 25, 2025	13.93	13.93	13.9	13.93	13.93	14,700
June 24, 2025	13.94	13.94	13.91	13.94	13.94	16,400
June 23, 2025	13.92	13.93	13.9	13.95	13.92	11,400
June 20, 2025	13.92	13.93	13.93	13.93	13.91	9,640
June 19, 2025	13.92	13.9	13.9	13.92	13.9	7,225
June 18, 2025	13.9	13.91	13.91	13.91	13.9	12,800
June 17, 2025	13.89	13.9	13.9	13.9	13.89	1,900
June 16, 2025	13.88	13.87	13.87	13.89	13.87	4,200
June 13, 2025	13.89	13.88	13.88	13.89	13.88	500
June 12, 2025	13.91	13.89	13.89	13.91	13.89	11,240
June 11, 2025	13.9	13.89	13.89	13.9	13.89	4,700

BMO Short Federal Bond Index ETF (ZFS.TO) TSX