BMO Floating Rate High Yield ETF (TSX: ZFH )

14.84 +0.02 (+0.13%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 14.87 14.87 14.80 14.82 6,589 -0.02(-0.13%)
Sep 17, 2024 14.85 14.85 14.84 14.84 6,787 +0.03(+0.20%)
Sep 16, 2024 14.80 14.82 14.79 14.81 6,753 +0.02(+0.14%)
Sep 13, 2024 14.71 14.79 14.71 14.79 8,572 +0.04(+0.27%)
Sep 12, 2024 14.71 14.75 14.71 14.75 2,733 +0.04(+0.27%)
Sep 11, 2024 14.72 14.72 14.68 14.71 11,973 -0.02(-0.14%)
Sep 10, 2024 14.72 14.73 14.69 14.73 5,839 +0.05(+0.34%)
Sep 09, 2024 14.73 14.73 14.66 14.68 8,698 +0.01(+0.07%)
Sep 06, 2024 14.72 14.73 14.67 14.67 7,900 -0.03(-0.20%)
Sep 05, 2024 14.74 14.74 14.67 14.70 7,680 +0.01(+0.07%)
Sep 04, 2024 14.65 14.70 14.65 14.69 12,981 +0.00(+0.00%)
Sep 03, 2024 14.70 14.73 14.69 14.69 12,485 -0.01(-0.07%)
Aug 30, 2024 14.70 0 -0.06(-0.41%)
Aug 29, 2024 14.81 14.81 14.74 14.76 5,833 -0.09(-0.61%)
Aug 28, 2024 14.88 14.88 14.84 14.85 6,108 -0.01(-0.07%)
Aug 27, 2024 14.86 14.86 14.85 14.86 4,699 +0.01(+0.07%)
Aug 26, 2024 14.85 14.86 14.84 14.85 19,509 +0.04(+0.27%)
Aug 23, 2024 14.80 14.81 14.80 14.81 8,277 +0.01(+0.07%)
Aug 22, 2024 14.75 14.83 14.75 14.80 31,530 +0.00(+0.00%)
Aug 21, 2024 14.72 14.80 14.72 14.80 9,565 +0.07(+0.48%)
Aug 20, 2024 14.74 14.78 14.72 14.73 5,377 -0.06(-0.41%)
Aug 19, 2024 14.77 14.79 14.73 14.79 7,050 +0.03(+0.20%)
Aug 16, 2024 14.74 14.76 14.74 14.76 6,026 +0.10(+0.68%)
Aug 15, 2024 14.67 14.67 14.65 14.66 3,317 +0.09(+0.62%)
Aug 14, 2024 14.57 14.59 14.57 14.57 5,570 +0.02(+0.14%)
Aug 13, 2024 14.52 14.55 14.52 14.55 2,658 +0.02(+0.14%)
Aug 12, 2024 14.64 14.64 14.53 14.53 7,149 +0.00(+0.00%)
Aug 09, 2024 14.46 14.53 14.46 14.53 8,839 +0.03(+0.21%)
Aug 08, 2024 14.48 14.50 14.48 14.50 7,794 -0.02(-0.14%)
Aug 07, 2024 14.44 14.53 14.44 14.52 22,869 +0.12(+0.83%)
Aug 06, 2024 14.38 14.47 14.36 14.40 32,934 -0.20(-1.37%)
Aug 02, 2024 14.60 0 -0.09(-0.61%)
Aug 01, 2024 14.71 14.72 14.69 14.69 12,979 -0.01(-0.07%)
Jul 31, 2024 14.68 14.70 14.66 14.70 22,357 +0.01(+0.07%)
Jul 30, 2024 14.80 14.80 14.68 14.69 10,209 -0.06(-0.41%)
Jul 29, 2024 14.81 14.82 14.75 14.75 12,155 -0.08(-0.54%)
Jul 26, 2024 14.83 14.83 14.81 14.83 9,107 +0.04(+0.27%)
Jul 25, 2024 14.80 14.82 14.77 14.79 11,259 -0.01(-0.07%)
Jul 24, 2024 14.88 14.88 14.80 14.80 12,226 -0.03(-0.20%)
Jul 23, 2024 14.86 14.87 14.83 14.83 12,105 +0.01(+0.07%)
Jul 22, 2024 14.82 14.82 14.82 14.82 4,312 +0.04(+0.27%)
Jul 19, 2024 14.84 14.84 14.78 14.78 9,322 -0.05(-0.34%)
Jul 18, 2024 14.89 14.89 14.83 14.83 14,785 -0.03(-0.20%)
Jul 17, 2024 14.87 14.87 14.82 14.86 7,597 +0.01(+0.07%)
Jul 16, 2024 14.87 14.87 14.84 14.85 6,191 +0.01(+0.07%)
Jul 15, 2024 14.85 14.85 14.82 14.84 11,652 +0.04(+0.27%)
Jul 12, 2024 14.80 14.80 14.80 14.80 171 +0.00(+0.00%)
Jul 11, 2024 14.78 14.80 14.77 14.80 8,190 +0.01(+0.07%)
Jul 10, 2024 14.83 14.83 14.76 14.79 5,839 +0.01(+0.07%)
Jul 09, 2024 14.78 14.78 14.78 14.78 3,764 +0.03(+0.20%)
Jul 08, 2024 14.75 14.77 14.74 14.75 7,424 +0.00(+0.00%)
Jul 05, 2024 14.74 14.75 14.71 14.75 4,769 -0.01(-0.07%)
Jul 04, 2024 14.78 14.78 14.75 14.76 2,865 +0.01(+0.07%)
Jul 03, 2024 14.73 14.76 14.70 14.75 9,404 +0.07(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.