BMO Long Federal Bond Index ETF (ZFL)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737412800 | 12.89 | 0.06 | 0.47 | 12.84 | 12.89 | 12.84 | 39854 |
| 1737153600 | 12.83 | 0.08 | 0.63 | 12.83 | 12.86 | 12.78 | 71381 |
| 1737067200 | 12.75 | 0.16 | 1.27 | 12.63 | 12.78 | 12.62 | 79713 |
| 1736980800 | 12.59 | 0.21 | 1.70 | 12.52 | 12.59 | 12.49 | 56548 |
| 1736894400 | 12.38 | -0.1 | -0.80 | 12.41 | 12.41 | 12.35 | 47162 |
| 1736808000 | 12.48 | -0.08 | -0.64 | 12.53 | 12.53 | 12.46 | 82435 |
| 1736548800 | 12.56 | -0.15 | -1.18 | 12.61 | 12.62 | 12.55 | 95361 |
| 1736462400 | 12.71 | -0.09 | -0.70 | 12.78 | 12.8 | 12.7 | 23005 |
| 1736376000 | 12.8 | -0.06 | -0.47 | 12.76 | 12.81 | 12.74 | 58536 |
| 1736289600 | 12.86 | -0.15 | -1.15 | 12.92 | 12.92 | 12.83 | 76690 |
| 1736203200 | 13.01 | 0.01 | 0.08 | 12.97 | 13.01 | 12.9 | 98337 |
| 1735944000 | 13 | -0.03 | -0.23 | 13.07 | 13.1 | 12.99 | 106541 |
| 1735857600 | 13.03 | 0.01 | 0.08 | 13.02 | 13.05 | 12.96 | 89882 |
| 1735684800 | 13.02 | 0.05 | 0.39 | 13 | 13.1 | 13 | 112019 |
| 1735598400 | 12.97 | 0.09 | 0.70 | 12.92 | 12.99 | 12.92 | 42050 |
| 1735339200 | 12.88 | -0.08 | -0.62 | 12.92 | 12.96 | 12.88 | 35581 |
| 1735069200 | 12.96 | -0.03 | -0.23 | 12.85 | 12.96 | 12.85 | 33809 |
| 1734993600 | 12.99 | -0.03 | -0.23 | 12.98 | 13.02 | 12.96 | 77014 |
| 1734734400 | 13.02 | 0.1 | 0.77 | 12.97 | 13.06 | 12.97 | 53815 |
| 1734648000 | 12.92 | -0.29 | -2.20 | 13.01 | 13.01 | 12.87 | 80119 |
| 1734561600 | 13.21 | -0.11 | -0.83 | 13.28 | 13.29 | 13.19 | 123944 |
| 1734475200 | 13.32 | 0.13 | 0.99 | 13.25 | 13.32 | 13.25 | 74126 |
| 1734388800 | 13.19 | -0.03 | -0.23 | 13.16 | 13.2 | 13.09 | 155486 |
| 1734129600 | 13.22 | -0.04 | -0.30 | 13.22 | 13.24 | 13.17 | 50085 |
| 1734043200 | 13.26 | -0.11 | -0.82 | 13.27 | 13.31 | 13.24 | 56361 |
| 1733956800 | 13.37 | -0.08 | -0.59 | 13.5 | 13.52 | 13.33 | 143783 |
| 1733870400 | 13.45 | -0.02 | -0.15 | 13.39 | 13.49 | 13.39 | 42054 |
| 1733784000 | 13.47 | -0.14 | -1.03 | 13.56 | 13.57 | 13.44 | 66320 |
| 1733524800 | 13.61 | 0.14 | 1.04 | 13.61 | 13.63 | 13.56 | 116613 |
| 1733438400 | 13.47 | 0 | 0.00 | 13.41 | 13.48 | 13.41 | 114409 |
| 1733352000 | 13.47 | 0.07 | 0.52 | 13.31 | 13.48 | 13.31 | 127598 |
| 1733265600 | 13.4 | -0.15 | -1.11 | 13.47 | 13.48 | 13.39 | 82513 |
| 1733179200 | 13.55 | 0.04 | 0.30 | 13.33 | 13.58 | 13.33 | 167093 |
| 1732920000 | 13.51 | 0.28 | 2.12 | 13.35 | 13.51 | 13.32 | 142628 |
| 1732833600 | 13.23 | 0.05 | 0.38 | 13.24 | 13.24 | 13.19 | 24205 |
| 1732747200 | 13.18 | 0.03 | 0.23 | 13.18 | 13.22 | 13.14 | 63204 |
| 1732660800 | 13.15 | 0.07 | 0.54 | 13.13 | 13.16 | 13.11 | 81861 |
| 1732574400 | 13.08 | 0.25 | 1.95 | 13.06 | 13.08 | 13.01 | 267448 |
| 1732315200 | 12.83 | 0.1 | 0.79 | 12.75 | 12.84 | 12.71 | 78849 |
| 1732228800 | 12.73 | -0.14 | -1.09 | 12.85 | 12.88 | 12.73 | 115503 |
| 1732142400 | 12.87 | -0.11 | -0.85 | 12.88 | 12.95 | 12.86 | 70733 |
| 1732056000 | 12.98 | -0.11 | -0.84 | 13.1 | 13.1 | 12.98 | 31710 |
| 1731969600 | 13.09 | -0.05 | -0.38 | 13.07 | 13.11 | 13.02 | 71037 |
| 1731710400 | 13.14 | -0.01 | -0.08 | 13.1 | 13.19 | 13.07 | 137716 |
| 1731624000 | 13.15 | 0.06 | 0.46 | 13.22 | 13.23 | 13.13 | 362756 |
| 1731537600 | 13.09 | -0.14 | -1.06 | 13.3 | 13.31 | 13.06 | 136430 |
| 1731451200 | 13.23 | -0.1 | -0.75 | 13.29 | 13.32 | 13.18 | 87361 |
| 1731364800 | 13.33 | -0.03 | -0.22 | 13.33 | 13.34 | 13.33 | 38157 |
| 1731105600 | 13.36 | 0.09 | 0.68 | 13.31 | 13.4 | 13.31 | 110615 |
| 1731019200 | 13.27 | 0.23 | 1.76 | 13.11 | 13.27 | 13.11 | 258078 |
| 1730932800 | 13.04 | -0.13 | -0.99 | 12.94 | 13.05 | 12.93 | 366118 |
| 1730846400 | 13.17 | 0 | 0.00 | 13.13 | 13.18 | 13.07 | 79312 |
| 1730760000 | 13.17 | 0.14 | 1.07 | 13.16 | 13.17 | 13.1 | 86818 |
| 1730497200 | 13.03 | -0.11 | -0.84 | 13.17 | 13.18 | 13 | 140055 |
| 1730410800 | 13.14 | 0.1 | 0.77 | 13.1 | 13.16 | 13.05 | 159914 |
| 1730324400 | 13.04 | 0.03 | 0.23 | 13.09 | 13.15 | 13.04 | 77219 |
| 1730238000 | 13.01 | 0.03 | 0.23 | 12.88 | 13.02 | 12.88 | 178433 |
| 1730151600 | 12.98 | 0.03 | 0.23 | 13.01 | 13.02 | 12.93 | 72117 |
| 1729892400 | 12.95 | -0.07 | -0.54 | 13.04 | 13.06 | 12.95 | 107825 |
| 1729806000 | 13.02 | 0.07 | 0.54 | 12.95 | 13.04 | 12.93 | 150212 |
| 1729719600 | 12.95 | -0.05 | -0.38 | 12.92 | 13 | 12.92 | 155672 |
| 1729633200 | 13 | 0.01 | 0.08 | 13.02 | 13.04 | 12.97 | 81586 |
| 1729546800 | 12.99 | -0.22 | -1.67 | 13.09 | 13.09 | 12.99 | 96816 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
