UK markets closed

BMO Long Federal Bond ETF (ZFL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
12.88-0.04 (-0.31%)
As of 12:00PM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202412.9913.0112.8512.8812.8848,935
27 Jun 202412.9112.9512.8812.9212.9271,600
27 Jun 20240.033 Dividend
26 Jun 202413.0313.0512.9712.9712.9447,400
25 Jun 202413.0813.2013.0813.2013.1732,800
24 Jun 202413.2013.2013.1313.2013.1731,200
21 Jun 202413.2113.2213.1213.1913.1693,600
20 Jun 202413.1413.2113.1013.2113.1869,800
19 Jun 202413.3113.3213.2713.2713.2431,800
18 Jun 202413.3113.3513.2513.3513.3242,800
17 Jun 202413.1613.2513.1313.2513.2241,100
14 Jun 202413.2513.3113.2513.2813.2561,500
13 Jun 202413.0213.1713.0213.1713.1442,300
12 Jun 202413.0313.0712.9712.9712.94128,400
11 Jun 202412.8012.8512.7712.8312.8060,300
10 Jun 202412.7812.7912.7312.7712.7433,400
07 Jun 202412.9112.9112.8212.8512.8239,800
06 Jun 202413.0213.0512.9813.0112.9843,600
05 Jun 202413.0613.1212.9813.1013.07118,800
04 Jun 202412.9913.0412.9713.0112.98111,000
03 Jun 202412.6912.8712.6912.8512.82135,500
31 May 202412.6012.6612.5912.6512.6265,500
30 May 202412.4212.4812.4012.4812.4555,600
30 May 20240.035 Dividend
29 May 202412.4012.4012.3312.3912.32200,100
28 May 202412.6812.6812.4812.5012.4387,100
27 May 202412.6612.6912.6412.6512.5821,000
24 May 202412.6412.6812.6412.6812.6123,600
23 May 202412.6812.6812.6112.6412.5777,900
22 May 202412.6912.7112.6712.7012.6312,100
21 May 202412.7412.7912.7212.7212.6532,800
17 May 202412.7412.7412.6412.6712.6070,200
16 May 202412.8012.8212.7512.7612.6961,800
15 May 202412.6712.7412.6612.7212.6547,800
14 May 202412.5212.5412.4912.5212.4518,200
13 May 202412.5812.5812.5312.5612.4923,700
10 May 202412.5012.5212.4712.5212.4575,500
09 May 202412.5212.6112.5212.6012.5346,900
08 May 202412.6012.6112.5612.5912.5234,800
07 May 202412.6912.7412.6812.6812.6194,900
06 May 202412.5412.6212.5312.6212.5550,300
03 May 202412.4912.5112.4412.5112.44141,000
02 May 202412.2912.3812.2612.3712.3041,400
01 May 202412.2812.3812.2712.3212.25210,600
30 Apr 202412.2412.2912.2012.2212.1589,300
29 Apr 202412.2612.3312.2512.3312.2694,700
26 Apr 202412.1812.2212.1812.2112.1469,800
26 Apr 20240.035 Dividend
25 Apr 202412.1412.2012.1212.1812.0847,000
24 Apr 202412.2612.2612.2112.2412.1442,800
23 Apr 202412.2612.3512.2512.3112.21135,800
22 Apr 202412.2712.3212.2712.3112.2135,100
19 Apr 202412.3312.3712.3112.3512.2570,000
18 Apr 202412.3612.3712.2812.2912.19117,300
17 Apr 202412.3512.4212.3212.4012.30103,200
16 Apr 202412.2912.3812.2612.3312.23131,200
15 Apr 202412.3912.3912.3012.3412.24194,000
12 Apr 202412.5512.6012.5312.5412.44106,300
11 Apr 202412.4612.5012.3712.4212.32105,000
10 Apr 202412.5212.5912.4212.4412.34244,000
09 Apr 202412.6312.7212.6312.7012.6029,800
08 Apr 202412.5712.6112.5412.5812.48108,500
05 Apr 202412.6812.7112.6212.6212.5223,300
04 Apr 202412.6512.7312.6212.7312.6384,300
03 Apr 202412.5012.6212.4912.6112.5166,300
02 Apr 202412.5612.6212.5012.6212.5298,100
01 Apr 202412.7812.7812.6412.6512.55257,000
28 Mar 202412.8612.9912.8512.9412.8341,200
27 Mar 202412.8512.9512.8212.9512.8443,700
27 Mar 20240.035 Dividend
26 Mar 202412.7912.8612.7612.8512.7135,700
25 Mar 202412.9012.9012.8312.8412.7043,500
22 Mar 202412.9312.9412.8912.9312.7984,600
21 Mar 202412.8512.8512.7412.7912.6591,200
20 Mar 202412.8512.8912.7512.8412.70137,500
19 Mar 202412.8512.8712.7912.7912.6597,300
18 Mar 202412.7512.7812.7012.7112.5794,700
15 Mar 202412.7912.8712.7512.8312.6997,400
14 Mar 202412.8612.8612.7812.8312.69128,300
13 Mar 202413.0013.0412.9612.9812.8456,700
12 Mar 202413.0713.0712.9913.0312.8956,900
11 Mar 202413.1313.1613.0813.1312.9987,900
08 Mar 202413.1813.1813.1113.1713.0335,000
07 Mar 202413.2313.2313.1113.1613.0256,500
06 Mar 202413.2413.2413.1413.1713.03145,200
05 Mar 202413.0813.1813.0813.1212.98122,500
04 Mar 202412.9412.9812.9112.9612.8212,600
01 Mar 202412.8913.0112.8312.9912.85227,800
29 Feb 202412.8312.9212.8312.9212.7822,300
28 Feb 202412.7712.8212.7412.8112.6733,800
27 Feb 202412.8412.8612.7712.7912.65129,200
27 Feb 20240.04 Dividend
26 Feb 202413.0013.0012.9312.9712.796,900
23 Feb 202412.9013.0312.9013.0012.8258,300
22 Feb 202412.8112.8712.8012.8712.69166,500
21 Feb 202412.8712.9112.7812.8112.6374,000
20 Feb 202412.8112.9412.8112.8812.7045,500
16 Feb 202412.7612.8012.7412.7712.59139,600
15 Feb 202412.8512.8912.7612.8212.6484,000
14 Feb 202412.7312.8512.7112.8112.6337,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...