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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	13.98	14	14	14	13.98	50,474
November 10, 2025	14	13.99	13.99	14	13.99	22,100
November 07, 2025	13.99	13.99	13.99	14	13.99	8,235
November 06, 2025	14.01	14.02	14.02	14.02	14.01	10,400
November 05, 2025	14	13.99	13.99	14	13.99	2,304
November 04, 2025	14	13.99	13.99	14	13.99	10,300
November 03, 2025	14	14	14	14	13.99	6,300
October 31, 2025	14.01	14.01	14.01	14.01	14.01	2,046
October 30, 2025	13.99	13.99	13.99	14	13.99	33,200
October 29, 2025	14.04	14.01	13.98	14.04	14.01	7,200
October 28, 2025	14.06	14.05	14.02	14.06	14.04	33,210
October 27, 2025	14.05	14.05	14.02	14.05	14.04	22,600
October 24, 2025	14.04	14.04	14	14.05	14.03	13,100
October 23, 2025	14.04	14.03	14	14.04	14.02	12,246
October 22, 2025	14.03	14.04	14.01	14.04	14.03	53,800
October 21, 2025	14.04	14.02	14.02	14.04	14.02	24,700
October 20, 2025	14.05	14.04	14.04	14.05	14.04	9,900
October 17, 2025	14.03	14.04	14.04	14.04	14.03	5,300
October 16, 2025	14.01	14.04	14.04	14.04	14.01	31,600
October 15, 2025	14.02	14.02	14.02	14.02	14.02	1,300
October 14, 2025	14.01	14.01	14.01	14.01	14.01	7,210
October 10, 2025	13.98	14	14	14	13.98	57,200
October 09, 2025	13.99	13.99	13.99	13.99	13.99	27,905
October 08, 2025	14	13.99	13.99	14	13.99	10,700
October 07, 2025	13.99	13.99	13.99	13.99	13.99	23,000
October 06, 2025	13.99	13.99	13.99	13.99	13.99	1,400
October 03, 2025	13.99	13.99	13.99	13.99	13.98	54,401
October 02, 2025	13.99	13.99	13.99	13.99	13.98	14,459
October 01, 2025	14	13.98	13.98	14	13.98	10,000
September 30, 2025	13.98	13.98	13.98	13.98	13.98	1,100
September 29, 2025	13.97	13.98	13.98	13.98	13.97	3,408
September 26, 2025	13.99	14	14	14	13.99	9,800
September 25, 2025	14	13.99	13.99	14	13.99	18,400
September 24, 2025	14.01	14.01	14.01	14.01	14.01	405
September 23, 2025	14.01	14.01	14.01	14.01	14	54,600
September 22, 2025	14.01	14.01	14.01	14.01	14	5,046
September 19, 2025	14	14.01	14.01	14.01	14	16,200
September 18, 2025	14	14	14	14	14	2,300
September 17, 2025	14.01	14	14	14.01	13.98	131,509
September 16, 2025	14	14.01	14.01	14.01	14	9,000
September 15, 2025	13.99	14	14	14	13.99	8,900
September 12, 2025	13.98	13.99	13.99	13.99	13.98	25,100
September 11, 2025	13.99	13.99	13.99	13.99	13.98	16,103
September 10, 2025	13.98	13.99	13.99	13.99	13.98	24,100
September 09, 2025	13.97	13.97	13.97	13.98	13.96	25,442
September 08, 2025	13.96	13.97	13.97	13.98	13.96	39,800
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

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