BMO Mid Federal Bond Index ETF (ZFM)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 14.94 | 0.04 | 0.27 | 14.94 | 14.98 | 14.92 | 73405 |
| 1741300800 | 14.9 | -0.12 | -0.80 | 14.98 | 14.98 | 14.89 | 8355 |
| 1741214400 | 15.02 | -0.09 | -0.60 | 15.07 | 15.09 | 15.01 | 66101 |
| 1741128000 | 15.11 | -0.04 | -0.26 | 15.13 | 15.14 | 15.1 | 2782 |
| 1741041600 | 15.15 | 0.1 | 0.66 | 15.01 | 15.15 | 15.01 | 8177 |
| 1740782400 | 15.05 | 0.08 | 0.53 | 15 | 15.05 | 15 | 14094 |
| 1740696000 | 14.97 | -0.02 | -0.13 | 14.97 | 14.98 | 14.97 | 1744 |
| 1740609600 | 14.99 | 0 | 0.00 | 14.97 | 15 | 14.96 | 6718 |
| 1740523200 | 14.99 | 0.09 | 0.60 | 14.97 | 14.99 | 14.97 | 6463 |
| 1740436800 | 14.9 | 0.02 | 0.13 | 14.87 | 14.9 | 14.87 | 12429 |
| 1740177600 | 14.88 | 0.12 | 0.81 | 14.8 | 14.88 | 14.8 | 7444 |
| 1740091200 | 14.76 | -0.03 | -0.20 | 14.75 | 14.78 | 14.75 | 14962 |
| 1740004800 | 14.79 | 0.01 | 0.07 | 14.75 | 14.79 | 14.75 | 7927 |
| 1739918400 | 14.78 | -0.08 | -0.54 | 14.76 | 14.79 | 14.76 | 8586 |
| 1739572800 | 14.86 | -0.01 | -0.07 | 14.87 | 14.89 | 14.86 | 8956 |
| 1739486400 | 14.87 | 0.08 | 0.54 | 14.85 | 14.88 | 14.84 | 16706 |
| 1739400000 | 14.79 | -0.08 | -0.54 | 14.805 | 14.805 | 14.78 | 2105 |
| 1739313600 | 14.87 | -0.03 | -0.20 | 14.84 | 14.87 | 14.84 | 6892 |
| 1739227200 | 14.9 | 0 | 0.00 | 14.95 | 14.95 | 14.9 | 7640 |
| 1738968000 | 14.9 | -0.1 | -0.67 | 14.9 | 14.9 | 14.89 | 14088 |
| 1738881600 | 15 | -0.01 | -0.07 | 14.98 | 15 | 14.98 | 600 |
| 1738795200 | 15.01 | 0.05 | 0.33 | 14.97 | 15.03 | 14.97 | 3704 |
| 1738708800 | 14.96 | -0.03 | -0.20 | 14.92 | 14.96 | 14.91 | 1701 |
| 1738622400 | 14.99 | 0.1 | 0.67 | 15.07 | 15.07 | 14.96 | 20522 |
| 1738363200 | 14.89 | 0.05 | 0.34 | 14.89 | 14.89 | 14.83 | 8200 |
| 1738276800 | 14.84 | 0.05 | 0.34 | 14.79 | 14.84 | 14.79 | 14840 |
| 1738190400 | 14.79 | 0.02 | 0.14 | 14.78 | 14.81 | 14.78 | 5600 |
| 1738104000 | 14.77 | -0.01 | -0.07 | 14.74 | 14.77 | 14.74 | 3703 |
| 1738017600 | 14.78 | 0.1 | 0.68 | 14.77 | 14.78 | 14.74 | 10735 |
| 1737758400 | 14.68 | 0.04 | 0.27 | 14.63 | 14.68 | 14.63 | 15200 |
| 1737672000 | 14.64 | -0.01 | -0.07 | 14.64 | 14.64 | 14.64 | 484 |
| 1737585600 | 14.65 | -0.06 | -0.41 | 14.69 | 14.69 | 14.65 | 4323 |
| 1737499200 | 14.71 | 0.04 | 0.27 | 14.72 | 14.72 | 14.71 | 1689 |
| 1737412800 | 14.67 | 0.02 | 0.14 | 14.65 | 14.67 | 14.65 | 2367 |
| 1737153600 | 14.65 | 0.04 | 0.27 | 14.65 | 14.66 | 14.62 | 16882 |
| 1737067200 | 14.61 | 0.08 | 0.55 | 14.6 | 14.63 | 14.6 | 67736 |
| 1736980800 | 14.53 | 0.14 | 0.97 | 14.49 | 14.53 | 14.49 | 8673 |
| 1736894400 | 14.39 | -0.04 | -0.28 | 14.39 | 14.4 | 14.39 | 42993 |
| 1736808000 | 14.43 | -0.06 | -0.41 | 14.48 | 14.48 | 14.43 | 11233 |
| 1736548800 | 14.49 | -0.11 | -0.75 | 14.5 | 14.51 | 14.49 | 16122 |
| 1736462400 | 14.6 | -0.02 | -0.14 | 14.59 | 14.6 | 14.59 | 1300 |
| 1736376000 | 14.62 | -0.02 | -0.14 | 14.605 | 14.62 | 14.59 | 10314 |
| 1736289600 | 14.64 | -0.05 | -0.34 | 14.65 | 14.65 | 14.62 | 1972 |
| 1736203200 | 14.69 | 0 | 0.00 | 14.69 | 14.69 | 14.67 | 3668 |
| 1735944000 | 14.69 | 0 | 0.00 | 14.71 | 14.71 | 14.69 | 804 |
| 1735857600 | 14.69 | -0.01 | -0.07 | 14.7 | 14.71 | 14.69 | 3175 |
| 1735684800 | 14.7 | 0.02 | 0.14 | 14.71 | 14.71 | 14.7 | 5350 |
| 1735598400 | 14.68 | 0.04 | 0.27 | 14.65 | 14.68 | 14.65 | 23374 |
| 1735339200 | 14.64 | 0 | 0.00 | 14.66 | 14.66 | 14.64 | 9700 |
| 1735069200 | 14.64 | 0 | 0.00 | 14.615 | 14.64 | 14.61 | 25252 |
| 1734993600 | 14.64 | 0 | 0.00 | 14.635 | 14.64 | 14.63 | 2815 |
| 1734734400 | 14.64 | 0.07 | 0.48 | 14.63 | 14.65 | 14.63 | 8678 |
| 1734648000 | 14.57 | -0.11 | -0.75 | 14.61 | 14.61 | 14.55 | 3336 |
| 1734561600 | 14.68 | -0.08 | -0.54 | 14.73 | 14.73 | 14.67 | 10546 |
| 1734475200 | 14.76 | 0.03 | 0.20 | 14.75 | 14.77 | 14.75 | 7327 |
| 1734388800 | 14.73 | 0 | 0.00 | 14.74 | 14.74 | 14.71 | 16285 |
| 1734129600 | 14.73 | -0.02 | -0.14 | 14.73 | 14.74 | 14.73 | 3466 |
| 1734043200 | 14.75 | -0.06 | -0.41 | 14.77 | 14.77 | 14.75 | 26689 |
| 1733956800 | 14.81 | -0.06 | -0.40 | 14.9 | 14.9 | 14.8 | 10395 |
| 1733870400 | 14.87 | 0.01 | 0.07 | 14.84 | 14.88 | 14.84 | 6300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
