Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO Short Federal Bond Index ETF (TSX: ZFS-L )

21.08 UNCHANGED
Last Price Updated: 12:26 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2020 21.38 21.38 21.38 0 +0.00(+0.00%)
May 26, 2020 21.38 21.38 21.38 0 +0.00(+0.00%)
May 21, 2020 21.38 21.38 21.38 0 +0.02(+0.09%)
May 20, 2020 21.36 21.36 21.36 21.36 2,000 +0.00(+0.00%)
May 19, 2020 21.34 21.36 21.34 21.36 2,630 -0.01(-0.05%)
May 15, 2020 21.37 21.37 21.37 0 +0.00(+0.00%)
May 14, 2020 21.37 21.37 21.37 7 +0.00(+0.00%)
May 13, 2020 21.38 21.38 21.37 21.37 250 +0.02(+0.09%)
May 07, 2020 21.35 21.35 21.35 0 +0.00(+0.00%)
May 06, 2020 21.35 21.35 21.35 21.35 49,000 -0.01(-0.05%)
May 05, 2020 21.36 21.36 21.36 67 +0.00(+0.00%)
May 04, 2020 21.36 21.36 21.36 21.36 11,200 +0.00(+0.00%)
Apr 30, 2020 21.36 21.36 21.36 0 +0.02(+0.09%)
Apr 28, 2020 21.34 21.34 21.34 0 +0.02(+0.09%)
Apr 27, 2020 21.32 21.32 21.32 41 +0.00(+0.00%)
Apr 23, 2020 21.32 21.32 21.32 0 -0.01(-0.05%)
Apr 22, 2020 21.33 21.33 21.33 21.33 2,205 +0.00(+0.00%)
Apr 21, 2020 21.33 21.33 21.33 21.33 1,800 +0.02(+0.09%)
Apr 20, 2020 21.31 21.31 21.31 21.31 600 -0.02(-0.09%)
Apr 17, 2020 21.33 21.33 21.33 21.33 1,200 +0.02(+0.09%)
Apr 15, 2020 21.31 21.31 21.31 0 +0.05(+0.24%)
Apr 13, 2020 21.26 21.26 21.26 0 +0.01(+0.05%)
Apr 09, 2020 21.25 21.25 21.25 0 +0.08(+0.38%)
Apr 01, 2020 21.17 21.17 21.17 0 +0.04(+0.19%)
Mar 27, 2020 21.13 21.13 21.13 0 +0.00(+0.00%)
Mar 26, 2020 21.13 21.13 21.13 21.13 4,991 +0.00(+0.00%)
Mar 25, 2020 21.13 21.13 21.13 21.13 16,000 +0.13(+0.62%)
Mar 24, 2020 21.00 21.00 21.00 21.00 509 +0.02(+0.10%)
Mar 19, 2020 20.98 20.98 20.98 0 +0.01(+0.05%)
Mar 16, 2020 20.97 20.97 20.97 0 -0.20(-0.94%)
Mar 11, 2020 21.17 21.17 21.17 0 +0.14(+0.67%)
Mar 04, 2020 21.03 21.03 21.03 0 +0.03(+0.14%)
Mar 03, 2020 20.94 21.00 20.94 21.00 200 +0.20(+0.96%)
Feb 24, 2020 20.80 20.80 20.80 0 +0.06(+0.29%)
Feb 20, 2020 20.74 20.74 20.74 0 +0.01(+0.05%)
Feb 19, 2020 20.73 20.73 20.73 20.73 511 -0.01(-0.05%)
Feb 11, 2020 20.74 20.74 20.74 0 +0.04(+0.19%)
Feb 05, 2020 20.70 20.70 20.70 0 -0.03(-0.14%)
Jan 29, 2020 20.73 20.73 20.73 20.73 5,000 +0.00(+0.00%)
Jan 24, 2020 20.73 20.73 20.73 0 +0.11(+0.53%)
Jan 20, 2020 20.62 20.62 20.62 0 +0.02(+0.10%)
Jan 14, 2020 20.60 20.60 20.60 0 +0.00(+0.00%)
Jan 10, 2020 20.60 20.60 20.60 64 +0.00(+0.00%)
Jan 09, 2020 20.60 20.60 20.60 20.60 1,250 +0.01(+0.05%)
Jan 08, 2020 20.59 20.59 20.59 29 +0.00(+0.00%)
Jan 03, 2020 20.59 20.59 20.59 0 +0.03(+0.15%)
Dec 31, 2019 20.56 20.56 20.56 0 -0.06(-0.29%)
Dec 13, 2019 20.62 20.62 20.62 0 +0.00(+0.00%)
Dec 11, 2019 20.62 20.62 20.62 0 +0.00(+0.00%)
Dec 05, 2019 20.62 20.62 20.62 0 +0.00(+0.00%)
Dec 03, 2019 20.62 20.62 20.62 0 +0.02(+0.10%)
Nov 27, 2019 20.60 20.60 20.60 0 +0.00(+0.00%)
Nov 25, 2019 20.60 20.60 20.60 0 -0.01(-0.05%)
Nov 20, 2019 20.61 20.61 20.61 0 +0.00(+0.00%)
Nov 19, 2019 20.61 20.61 20.61 20.61 100 +0.04(+0.19%)
Nov 13, 2019 20.57 20.57 20.57 0 +0.00(+0.00%)
Nov 12, 2019 20.57 20.57 20.57 20.57 1,200 -0.02(-0.10%)
Nov 11, 2019 20.58 20.59 20.58 20.59 400 +0.02(+0.10%)
Oct 30, 2019 20.57 20.57 20.57 0 +0.03(+0.15%)
Oct 24, 2019 20.54 20.54 20.54 0 -0.01(-0.05%)
Oct 22, 2019 20.55 20.55 20.55 0 +0.03(+0.15%)
Oct 21, 2019 20.52 20.52 20.52 20.52 869 -0.01(-0.05%)
Oct 16, 2019 20.53 20.53 20.53 0 +0.01(+0.05%)
Oct 15, 2019 20.52 20.52 20.52 20.52 100 -0.09(-0.44%)
Oct 10, 2019 20.61 20.61 20.61 0 -0.05(-0.24%)
Oct 08, 2019 20.66 20.66 20.66 20.66 1,200 -0.01(-0.05%)
Oct 07, 2019 20.67 20.67 20.67 20.67 1,200 +0.06(+0.29%)
Oct 01, 2019 20.61 20.61 20.61 0 +0.03(+0.15%)
Sep 30, 2019 20.58 20.58 20.58 20.58 800 -0.01(-0.05%)
Sep 26, 2019 20.59 20.59 20.59 0 +0.04(+0.19%)
Sep 19, 2019 20.55 20.55 20.55 0 +0.00(+0.00%)
Sep 10, 2019 20.55 20.55 20.55 0 -0.14(-0.68%)
Sep 03, 2019 20.69 20.69 20.69 0 +0.01(+0.05%)
Aug 29, 2019 20.68 20.68 20.68 0 -0.03(-0.14%)
Aug 28, 2019 20.71 20.71 20.71 20.71 221 +0.10(+0.49%)
Aug 23, 2019 20.61 20.61 20.61 0 +0.00(+0.00%)
Aug 22, 2019 20.61 20.61 20.61 20.61 262 -0.06(-0.29%)
Aug 16, 2019 20.67 20.67 20.67 0 +0.00(+0.00%)
Aug 15, 2019 20.67 20.67 20.67 20.67 100 +0.15(+0.73%)
Jul 31, 2019 20.52 20.52 20.52 0 +0.01(+0.05%)
Jul 12, 2019 20.51 20.51 20.51 0 +0.03(+0.15%)
Jul 05, 2019 20.48 20.48 20.48 0 -0.10(-0.49%)
Jun 25, 2019 20.58 20.58 20.58 0 +0.02(+0.10%)
Jun 20, 2019 20.56 20.56 20.56 0 +0.00(+0.00%)
Jun 19, 2019 20.56 20.56 20.56 20.56 300 -0.01(-0.05%)
Jun 18, 2019 20.57 20.57 20.57 20.57 10,000 -0.02(-0.10%)
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.