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

13.87

+0.015(+0.11%)

Updated at April 02 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13.86	13.87	13.87	13.87	13.85	27,156
April 01, 2026	13.85	13.85	13.85	13.86	13.85	3,506
March 31, 2026	13.86	13.86	13.86	13.86	13.86	560
March 30, 2026	13.84	13.83	13.83	13.84	13.83	69,646
March 27, 2026	13.82	13.83	13.83	13.83	13.82	72,400
March 26, 2026	13.85	13.82	13.82	13.86	13.82	57,019
March 25, 2026	13.86	13.86	13.86	13.87	13.86	25,348
March 24, 2026	13.82	13.81	13.81	13.82	13.81	350
March 23, 2026	13.84	13.84	13.84	13.85	13.84	8,221
March 20, 2026	13.83	13.8	13.8	13.83	13.8	26,235
March 19, 2026	13.86	13.87	13.87	13.89	13.86	40,248
March 18, 2026	13.91	13.9	13.9	13.92	13.9	18,110
March 17, 2026	13.91	13.91	13.91	13.93	13.91	5,020
March 16, 2026	13.9	13.9	13.9	13.9	13.89	2,302
March 13, 2026	13.89	13.88	13.88	13.89	13.86	54,864
March 12, 2026	13.9	13.87	13.87	13.9	13.86	22,017
March 11, 2026	13.9	13.89	13.89	13.91	13.89	15,476
March 10, 2026	13.92	13.92	13.92	13.94	13.92	11,786
March 09, 2026	13.9	13.94	13.94	13.94	13.9	21,518
March 06, 2026	13.93	13.92	13.92	13.93	13.92	21,432
March 05, 2026	13.93	13.94	13.94	13.94	13.93	9,127
March 04, 2026	13.98	13.96	13.96	13.98	13.96	12,902
March 03, 2026	13.95	13.98	13.98	13.98	13.95	19,842
March 02, 2026	13.99	13.99	13.99	13.99	13.98	14,543
February 27, 2026	13.99	14.01	14.01	14.01	13.99	6,409
February 26, 2026	14	14	14	14	13.99	7,603
February 25, 2026	14.02	14.02	13.99	14.02	14.02	4,600
February 24, 2026	14.03	14.02	13.99	14.03	14.02	2,800
February 23, 2026	14	14.02	13.99	14.02	14	5,100
February 20, 2026	14.01	14.01	0	14.01	14.01	9,500
February 19, 2026	14	14.01	0	14.01	14	24,109
February 18, 2026	14.01	14.01	0	14.01	14	12,614
February 17, 2026	14	14.01	0	14.01	14	8,635
February 13, 2026	14	13.99	0	14	13.99	3,230
February 12, 2026	13.96	13.98	0	13.98	13.96	53,023
February 11, 2026	13.95	13.97	0	13.97	13.95	18,936
February 10, 2026	13.96	13.95	0	13.96	13.95	6,113
February 09, 2026	13.95	13.95	0	13.95	13.94	5,200
February 06, 2026	13.94	13.95	0	13.95	13.94	19,223
February 05, 2026	13.94	13.95	0	13.95	13.94	16,826
February 04, 2026	13.93	13.94	0	13.94	13.92	9,600
February 03, 2026	13.93	13.93	0	13.93	13.93	2,004
February 02, 2026	13.94	13.93	0	13.94	13.93	1,122
January 30, 2026	13.94	13.93	0	13.94	13.93	3,400
January 29, 2026	13.93	13.93	0	13.94	13.93	14,734
January 28, 2026	13.96	13.96	0	13.96	13.96	11,900
January 27, 2026	13.96	13.96	0	13.96	13.96	6,800
January 26, 2026	13.95	13.97	0	13.97	13.95	26,344
January 23, 2026	13.95	13.95	0	13.95	13.93	2,400
January 22, 2026	13.95	13.95	0	13.95	13.94	22,136
January 21, 2026	13.95	13.94	0	13.95	13.94	4,617
January 20, 2026	13.95	13.94	0	13.95	13.94	12,701
January 19, 2026	13.94	13.95	0	13.95	13.94	2,500
January 16, 2026	13.96	13.95	0	13.96	13.95	6,900
January 15, 2026	13.94	13.94	0	13.95	13.94	2,000
January 14, 2026	13.93	13.95	0	13.95	13.93	15,500
January 13, 2026	13.93	13.94	0	13.94	13.93	5,400
January 12, 2026	13.93	13.94	0	13.94	13.93	21,602
January 09, 2026	13.94	13.94	0	13.94	13.93	4,200
January 08, 2026	13.93	13.93	0	13.94	13.92	26,610