BMO Floating Rate High Yield ETF (ZFH)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 15.09 | 0 | 0.00 | 15.11 | 15.11 | 15.07 | 19266 |
| 1739227200 | 15.09 | 0.01 | 0.07 | 15.13 | 15.13 | 15.08 | 8088 |
| 1738968000 | 15.08 | 0.01 | 0.07 | 15.07 | 15.08 | 15.06 | 14476 |
| 1738881600 | 15.07 | 0.02 | 0.13 | 15.03 | 15.08 | 15.03 | 17122 |
| 1738795200 | 15.05 | -0.01 | -0.07 | 15.05 | 15.08 | 15.04 | 28309 |
| 1738708800 | 15.06 | -0.02 | -0.13 | 15.05 | 15.06 | 15.02 | 19176 |
| 1738622400 | 15.08 | 0.02 | 0.13 | 15.05 | 15.08 | 15.04 | 15086 |
| 1738363200 | 15.06 | -0.01 | -0.07 | 15.05 | 15.07 | 15.05 | 4501 |
| 1738276800 | 15.07 | -0.06 | -0.40 | 15.11 | 15.11 | 15.04 | 12447 |
| 1738190400 | 15.13 | 0.01 | 0.07 | 15.14 | 15.14 | 15.13 | 2700 |
| 1738104000 | 15.12 | 0 | 0.00 | 15.13 | 15.13 | 15.12 | 1990 |
| 1738017600 | 15.12 | -0.01 | -0.07 | 15.16 | 15.16 | 15.08 | 17838 |
| 1737758400 | 15.13 | 0.01 | 0.07 | 15.14 | 15.14 | 15.12 | 13750 |
| 1737672000 | 15.12 | -0.01 | -0.07 | 15.15 | 15.15 | 15.11 | 18523 |
| 1737585600 | 15.13 | 0.04 | 0.27 | 15.1 | 15.14 | 15.1 | 6069 |
| 1737499200 | 15.09 | 0.03 | 0.20 | 15.02 | 15.09 | 15.02 | 15744 |
| 1737412800 | 15.06 | 0.02 | 0.13 | 15.08 | 15.08 | 15.06 | 8157 |
| 1737153600 | 15.04 | 0.05 | 0.33 | 15 | 15.04 | 15 | 2932 |
| 1737067200 | 14.99 | 0.02 | 0.13 | 14.97 | 15.05 | 14.97 | 6956 |
| 1736980800 | 14.97 | 0.07 | 0.47 | 14.91 | 14.98 | 14.91 | 17186 |
| 1736894400 | 14.9 | 0.02 | 0.13 | 14.87 | 14.94 | 14.87 | 7321 |
| 1736808000 | 14.88 | -0.09 | -0.60 | 14.92 | 14.93 | 14.88 | 6982 |
| 1736548800 | 14.97 | -0.01 | -0.07 | 14.98 | 14.98 | 14.96 | 12809 |
| 1736462400 | 14.98 | 0.02 | 0.13 | 14.98 | 15.01 | 14.98 | 18243 |
| 1736376000 | 14.96 | -0.06 | -0.40 | 15 | 15.01 | 14.94 | 20885 |
| 1736289600 | 15.02 | -0.02 | -0.13 | 15.07 | 15.07 | 15.02 | 15834 |
| 1736203200 | 15.04 | 0.03 | 0.20 | 15.02 | 15.04 | 15.02 | 8816 |
| 1735944000 | 15.01 | 0.02 | 0.13 | 15.02 | 15.02 | 14.99 | 7800 |
| 1735857600 | 14.99 | 0.03 | 0.20 | 14.99 | 15 | 14.98 | 5129 |
| 1735684800 | 14.96 | -0.04 | -0.27 | 14.94 | 14.97 | 14.94 | 6882 |
| 1735598400 | 15 | -0.08 | -0.53 | 15.02 | 15.02 | 14.95 | 20730 |
| 1735339200 | 15.08 | 0.03 | 0.20 | 15.07 | 15.08 | 15.06 | 7706 |
| 1735069200 | 15.05 | 0.01 | 0.07 | 15.05 | 15.05 | 15.05 | 758 |
| 1734993600 | 15.04 | 0.05 | 0.33 | 15.05 | 15.05 | 15.03 | 7828 |
| 1734734400 | 14.99 | -0.01 | -0.07 | 15 | 15 | 14.99 | 1069 |
| 1734648000 | 15 | -0.09 | -0.60 | 15.05 | 15.05 | 14.92 | 31777 |
| 1734561600 | 15.09 | -0.03 | -0.20 | 15.11 | 15.11 | 15.07 | 36740 |
| 1734475200 | 15.12 | 0.02 | 0.13 | 15.14 | 15.14 | 15.1 | 8005 |
| 1734388800 | 15.1 | -0.02 | -0.13 | 15.11 | 15.12 | 15.08 | 13652 |
| 1734129600 | 15.12 | 0 | 0.00 | 15.11 | 15.12 | 15.08 | 14553 |
| 1734043200 | 15.12 | -0.01 | -0.07 | 15.17 | 15.17 | 15.12 | 19487 |
| 1733956800 | 15.13 | 0.01 | 0.07 | 15.1 | 15.14 | 15.1 | 10147 |
| 1733870400 | 15.12 | 0.01 | 0.07 | 15.14 | 15.14 | 15.11 | 11307 |
| 1733784000 | 15.11 | -0.01 | -0.07 | 15.08 | 15.11 | 15.08 | 14920 |
| 1733524800 | 15.12 | 0.01 | 0.07 | 15.15 | 15.15 | 15.12 | 10849 |
| 1733438400 | 15.11 | 0.01 | 0.07 | 15.08 | 15.12 | 15.08 | 6107 |
| 1733352000 | 15.1 | 0 | 0.00 | 15.08 | 15.11 | 15.08 | 5675 |
| 1733265600 | 15.1 | 0.03 | 0.20 | 15.05 | 15.1 | 15.05 | 20502 |
| 1733179200 | 15.07 | 0.01 | 0.07 | 15.05 | 15.08 | 15.05 | 6625 |
| 1732920000 | 15.06 | 0.01 | 0.07 | 15.07 | 15.07 | 15.05 | 5341 |
| 1732833600 | 15.05 | -0.03 | -0.20 | 15.03 | 15.06 | 15.03 | 7553 |
| 1732747200 | 15.08 | -0.05 | -0.33 | 15.11 | 15.11 | 15.03 | 25692 |
| 1732660800 | 15.13 | 0.03 | 0.20 | 15.13 | 15.13 | 15.11 | 9935 |
| 1732574400 | 15.1 | 0.01 | 0.07 | 15.01 | 15.11 | 15.01 | 13793 |
| 1732315200 | 15.09 | 0.02 | 0.13 | 15.06 | 15.1 | 15.06 | 8100 |
| 1732228800 | 15.07 | 0.02 | 0.13 | 15.05 | 15.07 | 15.05 | 4940 |
| 1732142400 | 15.05 | 0.01 | 0.07 | 15.11 | 15.11 | 15 | 20902 |
| 1732056000 | 15.04 | 0.03 | 0.20 | 15.03 | 15.05 | 15.02 | 7534 |
| 1731969600 | 15.01 | -0.01 | -0.07 | 15.06 | 15.06 | 15 | 3276 |
| 1731710400 | 15.02 | -0.03 | -0.20 | 15.08 | 15.08 | 15 | 40279 |
| 1731624000 | 15.05 | 0 | 0.00 | 15.07 | 15.07 | 15.04 | 2612 |
| 1731537600 | 15.05 | 0.05 | 0.33 | 14.98 | 15.05 | 14.98 | 14229 |
| 1731451200 | 15 | -0.07 | -0.46 | 15.1 | 15.1 | 15 | 15883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
