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 )

21.39 +0.31 (+1.47%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 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 04, 2023 20.79 0 +0.08(+0.39%)
May 02, 2023 20.71 0 +0.08(+0.39%)
Apr 21, 2023 20.63 10 +0.09(+0.44%)
Apr 18, 2023 20.54 0 -0.03(-0.15%)
Apr 14, 2023 20.57 0 -0.07(-0.34%)
Apr 12, 2023 20.64 0 -0.05(-0.24%)
Apr 03, 2023 20.69 0 +0.06(+0.29%)
Mar 31, 2023 20.63 20.63 20.63 20.63 1,590 +0.01(+0.05%)
Mar 30, 2023 20.62 20.62 20.62 20.62 228 +0.00(+0.00%)
Mar 29, 2023 20.62 20.62 20.62 20.62 300 -0.02(-0.10%)
Mar 28, 2023 20.63 20.64 20.63 20.64 1,600 -0.03(-0.15%)
Mar 27, 2023 20.67 20.67 20.67 20.67 700 -0.10(-0.48%)
Mar 24, 2023 20.79 20.79 20.77 20.77 1,200 +0.00(+0.00%)
Mar 23, 2023 20.77 20.77 20.77 20.77 100 +0.08(+0.39%)
Mar 22, 2023 20.69 20.69 20.69 20.69 24,200 +0.06(+0.29%)
Mar 21, 2023 20.63 20.63 20.63 20.63 100 -0.07(-0.34%)
Mar 20, 2023 20.70 20.70 20.70 20.70 147 +0.01(+0.05%)
Mar 17, 2023 20.69 20.69 20.69 20.69 100 +0.06(+0.29%)
Mar 16, 2023 20.63 20.63 20.63 20.63 200 -0.13(-0.63%)
Mar 15, 2023 20.76 20.76 20.76 20.76 2,800 +0.09(+0.44%)
Mar 14, 2023 20.67 20.67 20.67 20.67 100 +0.17(+0.83%)
Mar 10, 2023 20.50 0 +0.09(+0.44%)
Mar 09, 2023 20.41 20.41 20.41 20.41 15,000 +0.08(+0.39%)
Mar 07, 2023 20.33 0 +0.00(+0.00%)
Mar 01, 2023 20.33 0 -0.01(-0.05%)
Feb 27, 2023 20.34 59 -0.03(-0.15%)
Feb 23, 2023 20.37 0 +0.03(+0.15%)
Feb 22, 2023 20.34 20.34 20.34 20.34 100 -0.03(-0.15%)
Feb 16, 2023 20.37 0 +0.01(+0.05%)
Feb 15, 2023 20.36 20.36 20.36 20.36 700 +0.00(+0.00%)
Feb 14, 2023 20.36 20.36 20.36 20.36 100 -0.04(-0.20%)
Feb 10, 2023 20.40 0 -0.06(-0.29%)
Feb 09, 2023 20.46 20.46 20.46 20.46 800 -0.02(-0.10%)
Feb 08, 2023 20.48 20.48 20.48 20.48 100 +0.03(+0.15%)
Feb 07, 2023 20.47 20.47 20.45 20.45 200 -0.01(-0.05%)
Feb 06, 2023 20.51 20.51 20.46 20.46 200 -0.07(-0.34%)
Feb 03, 2023 20.55 20.55 20.53 20.53 200 -0.07(-0.34%)
Feb 02, 2023 20.60 20.60 20.60 20.60 400 +0.07(+0.34%)
Jan 31, 2023 20.53 0 +0.00(+0.00%)
Jan 30, 2023 20.53 20.53 20.53 20.53 100 -0.07(-0.34%)
Jan 25, 2023 20.60 49 +0.03(+0.15%)
Jan 24, 2023 20.56 20.57 20.56 20.57 500 -0.04(-0.19%)
Jan 18, 2023 20.61 0 +0.04(+0.19%)
Jan 17, 2023 20.57 20.57 20.57 20.57 300 +0.02(+0.10%)
Jan 16, 2023 20.55 20.55 20.55 20.55 4,100 +0.04(+0.20%)
Jan 13, 2023 20.51 20.51 20.51 20.51 147 +0.06(+0.29%)
Jan 11, 2023 20.45 0 +0.06(+0.29%)
Jan 06, 2023 20.39 0 +0.04(+0.20%)
Jan 05, 2023 20.35 20.35 20.35 20.35 100 -0.02(-0.10%)
Jan 04, 2023 20.37 20.37 20.36 20.37 1,600 +0.03(+0.15%)
Jan 03, 2023 20.34 20.34 20.34 20.34 3,100 +0.03(+0.15%)
Dec 30, 2022 20.31 0 -0.02(-0.10%)
Dec 29, 2022 20.33 20.33 20.33 20.33 100 -0.13(-0.64%)
Dec 22, 2022 20.46 0 +0.00(+0.00%)
Dec 21, 2022 20.46 20.46 20.46 20.46 100 -0.01(-0.05%)
Dec 20, 2022 20.48 20.48 20.47 20.47 977 -0.05(-0.24%)
Dec 16, 2022 20.52 0 +0.08(+0.39%)
Dec 12, 2022 20.44 0 +0.01(+0.05%)
Dec 08, 2022 20.43 0 -0.04(-0.20%)
Dec 07, 2022 20.47 20.47 20.47 20.47 1,324 +0.03(+0.15%)
Dec 06, 2022 20.44 20.44 20.44 20.44 100 +0.02(+0.10%)
Dec 01, 2022 20.42 0 +0.08(+0.39%)
Nov 30, 2022 20.34 20.34 20.34 20.34 100 +0.00(+0.00%)
Nov 28, 2022 20.34 0 +0.02(+0.10%)
Nov 23, 2022 20.32 0 +0.02(+0.10%)
Nov 22, 2022 20.30 20.30 20.30 20.30 200 +0.01(+0.05%)
Nov 21, 2022 20.29 20.29 20.29 20.29 1,200 +0.02(+0.10%)
Nov 18, 2022 20.30 20.30 20.27 20.27 25,100 -0.01(-0.05%)
Nov 17, 2022 20.28 20.28 20.28 20.28 100 -0.03(-0.15%)
Nov 16, 2022 20.31 20.31 20.31 20.31 100 +0.01(+0.05%)
Nov 15, 2022 20.30 20.30 20.30 20.30 1,900 +0.14(+0.69%)
Nov 09, 2022 20.16 0 +0.04(+0.20%)
Nov 04, 2022 20.12 0 -0.05(-0.25%)
Nov 03, 2022 20.19 20.19 20.17 20.17 1,300 -0.06(-0.30%)
Nov 02, 2022 20.24 20.24 20.23 20.23 1,000 +0.00(+0.00%)
Oct 31, 2022 20.23 47 -0.03(-0.15%)
Oct 28, 2022 20.27 20.27 20.26 20.26 1,100 +0.00(+0.00%)
Oct 27, 2022 20.26 20.26 20.26 20.26 7,000 +0.03(+0.15%)
Oct 26, 2022 20.24 20.24 20.23 20.23 3,100 +0.13(+0.65%)
Oct 25, 2022 20.10 20.10 20.10 20.10 1,700 +0.02(+0.10%)
Oct 24, 2022 20.08 0 +0.07(+0.35%)
Oct 20, 2022 20.01 0 -0.05(-0.25%)
Oct 19, 2022 20.08 20.08 20.06 20.06 7,500 -0.09(-0.45%)
Oct 18, 2022 20.14 20.15 20.14 20.15 1,700 +0.06(+0.30%)
Oct 14, 2022 20.09 0 -0.02(-0.10%)
Oct 13, 2022 20.11 20.11 20.11 20.11 100 -0.01(-0.05%)
Oct 11, 2022 20.12 0 -0.03(-0.15%)
Oct 06, 2022 20.15 0 -0.06(-0.30%)
Oct 05, 2022 20.21 20.21 20.21 20.21 4,100 -0.07(-0.35%)
Oct 03, 2022 20.28 0 +0.01(+0.05%)
Sep 28, 2022 20.27 0 +0.11(+0.55%)
Sep 27, 2022 20.22 20.22 20.16 20.16 24,800 -0.04(-0.20%)
Sep 26, 2022 20.20 20.20 20.20 20.20 502 -0.05(-0.25%)
Sep 23, 2022 20.25 20.25 20.25 20.25 400 +0.01(+0.05%)
Sep 22, 2022 20.24 20.24 20.24 20.24 100 -0.01(-0.05%)
Sep 21, 2022 20.26 20.26 20.25 20.25 2,100 +0.05(+0.25%)
Sep 15, 2022 20.20 0 -0.02(-0.10%)
Sep 14, 2022 20.23 20.23 20.22 20.22 600 -0.01(-0.05%)
Sep 13, 2022 20.24 20.24 20.23 20.23 250 -0.01(-0.05%)
Sep 08, 2022 20.24 0 +0.00(+0.00%)
Aug 30, 2022 20.24 0 -0.02(-0.10%)
Aug 29, 2022 20.26 20.26 20.26 20.26 18,400 -0.22(-1.07%)
Aug 10, 2022 20.48 0 +0.05(+0.24%)
Aug 05, 2022 20.43 0 -0.03(-0.15%)
Aug 04, 2022 20.45 20.46 20.45 20.46 4,700 +0.03(+0.15%)
Aug 03, 2022 20.43 20.43 20.43 20.43 2,300 -0.03(-0.15%)
Jul 27, 2022 20.46 119 +0.02(+0.10%)
Jul 22, 2022 20.44 0 +0.07(+0.34%)
Jul 21, 2022 20.37 20.37 20.37 20.37 300 +0.05(+0.25%)
Jul 19, 2022 20.32 0 -0.01(-0.05%)
Jul 18, 2022 20.33 20.33 20.33 20.33 100 +0.06(+0.30%)
Jul 13, 2022 20.27 0 -0.05(-0.25%)
Jul 07, 2022 20.32 0 +0.05(+0.25%)
Jun 29, 2022 20.27 0 +0.01(+0.05%)
Jun 27, 2022 20.26 0 -0.06(-0.30%)
Jun 23, 2022 20.32 68 +0.16(+0.79%)
Jun 21, 2022 20.16 25 -0.01(-0.05%)
Jun 20, 2022 20.18 20.18 20.17 20.17 641 +0.01(+0.05%)
Jun 17, 2022 20.16 20.16 20.16 20.16 200 -0.02(-0.10%)
Jun 16, 2022 20.18 20.18 20.18 20.18 100 -0.08(-0.39%)
Jun 08, 2022 20.26 0 -0.03(-0.15%)
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.