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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.01	14.01	14.01	14.01	14.01	9,500
February 19, 2026	14	14.01	14.01	14.01	14	24,109
February 18, 2026	14.01	14.01	14.01	14.01	14	12,614
February 17, 2026	14	14.01	14.01	14.01	14	8,635
February 13, 2026	14	13.99	13.99	14	13.99	3,230
February 12, 2026	13.96	13.98	13.98	13.98	13.96	53,023
February 11, 2026	13.95	13.97	13.97	13.97	13.95	18,936
February 10, 2026	13.96	13.95	13.95	13.96	13.95	6,113
February 09, 2026	13.95	13.95	13.95	13.95	13.94	5,200
February 06, 2026	13.94	13.95	13.95	13.95	13.94	19,223
February 05, 2026	13.94	13.95	13.95	13.95	13.94	16,826
February 04, 2026	13.93	13.94	13.94	13.94	13.92	9,600
February 03, 2026	13.93	13.93	13.93	13.93	13.93	2,004
February 02, 2026	13.94	13.93	13.93	13.94	13.93	1,122
January 30, 2026	13.94	13.93	13.93	13.94	13.93	3,400
January 29, 2026	13.93	13.93	13.93	13.94	13.93	14,734
January 28, 2026	13.96	13.96	13.93	13.96	13.96	11,900
January 27, 2026	13.96	13.96	13.96	13.96	13.96	6,800
January 26, 2026	13.95	13.97	13.97	13.97	13.95	26,344
January 23, 2026	13.95	13.95	13.95	13.95	13.93	2,400
January 22, 2026	13.95	13.95	13.95	13.95	13.94	22,136
January 21, 2026	13.95	13.94	13.94	13.95	13.94	4,617
January 20, 2026	13.95	13.94	13.94	13.95	13.94	12,701
January 19, 2026	13.94	13.95	13.95	13.95	13.94	2,500
January 16, 2026	13.96	13.95	13.95	13.96	13.95	6,900
January 15, 2026	13.94	13.94	13.94	13.95	13.94	2,000
January 14, 2026	13.93	13.95	13.95	13.95	13.93	15,500
January 13, 2026	13.93	13.94	13.94	13.94	13.93	5,400
January 12, 2026	13.93	13.94	13.94	13.94	13.93	21,602
January 09, 2026	13.94	13.94	13.94	13.94	13.93	4,200
January 08, 2026	13.93	13.93	13.93	13.94	13.92	26,610
January 07, 2026	13.93	13.94	13.94	13.94	13.93	13,128
January 06, 2026	13.92	13.92	13.92	13.92	13.91	9,920
January 05, 2026	13.92	13.93	13.93	13.93	13.91	96,705
January 02, 2026	13.91	13.9	13.9	13.91	13.9	11,317
December 31, 2025	13.92	13.92	13.92	13.92	13.91	4,211
December 30, 2025	13.92	13.91	13.91	13.92	13.91	8,709
December 29, 2025	13.96	13.96	13.96	13.96	13.95	3,000
December 23, 2025	13.94	13.94	13.94	13.94	13.94	1,100
December 22, 2025	13.92	13.93	13.93	13.93	13.92	1,300
December 19, 2025	13.92	13.93	13.93	13.93	13.91	10,700
December 18, 2025	13.93	13.93	13.93	13.93	13.93	8,400
December 17, 2025	13.93	13.92	13.92	13.93	13.92	6,842
December 16, 2025	13.91	13.93	13.93	13.94	13.91	7,418
December 15, 2025	13.94	13.92	13.92	13.94	13.92	3,600
December 12, 2025	13.92	13.92	13.92	13.92	13.91	12,300
December 11, 2025	13.92	13.91	13.91	13.92	13.91	5,300
December 10, 2025	13.9	13.91	13.91	13.91	13.89	22,200
December 09, 2025	13.89	13.88	13.88	13.89	13.88	2,300
December 08, 2025	13.86	13.9	13.9	13.9	13.86	24,300
December 05, 2025	13.89	13.89	13.89	13.9	13.89	42,600
December 04, 2025	13.98	13.96	13.96	13.98	13.96	28,605
December 03, 2025	13.98	13.98	13.98	13.98	13.98	4,049
December 02, 2025	13.96	13.97	13.97	13.97	13.96	15,501
December 01, 2025	13.98	13.97	13.97	13.98	13.97	13,210
November 28, 2025	13.99	13.99	13.99	13.99	13.99	30,200
November 27, 2025	13.99	14	14	14	13.99	9,400
November 26, 2025	13.99	13.99	13.99	14	13.98	18,710
November 25, 2025	14.02	14.02	13.99	14.03	14.01	39,500
November 24, 2025	14.01	14.01	13.98	14.01	14	12,600

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