S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Long Federal Bond Index ETF (ZFL)
BMO Long Federal Bond Index ETF (ZFL) Historical

ZFL BMO Long Federal Bond Index ETF

13.28

0.11 (0.84%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ZFL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	13.28	0.11	0.84%	13.25	13.31	13.25	61,493
Jun 13 2024	13.17	0.20	1.54%	13.02	13.17	13.02	42,286
Jun 12 2024	12.97	0.14	1.09%	13.03	13.07	12.97	128,402
Jun 11 2024	12.83	0.06	0.47%	12.80	12.85	12.77	60,258
Jun 10 2024	12.77	-0.08	-0.62%	12.78	12.79	12.73	33,442
Jun 07 2024	12.85	-0.16	-1.23%	12.91	12.91	12.82	39,768
Jun 06 2024	13.01	-0.09	-0.69%	13.02	13.05	12.98	43,560
Jun 05 2024	13.10	0.09	0.69%	13.06	13.12	12.98	118,766
Jun 04 2024	13.01	0.16	1.25%	12.99	13.04	12.97	111,006
Jun 03 2024	12.85	0.20	1.58%	12.69	12.87	12.69	135,537
May 31 2024	12.65	0.17	1.36%	12.60	12.66	12.59	65,508
May 30 2024	12.48	0.09	0.73%	12.42	12.48	12.40	55,594
May 29 2024	12.39	-0.11	-0.88%	12.40	12.40	12.33	200,125
May 28 2024	12.50	-0.16	-1.26%	12.68	12.68	12.48	87,136
May 27 2024	12.66	-0.02	-0.16%	12.66	12.69	12.64	20,995
May 24 2024	12.68	0.04	0.32%	12.64	12.68	12.64	23,610
May 23 2024	12.64	-0.06	-0.47%	12.68	12.68	12.61	77,936
May 22 2024	12.70	-0.02	-0.16%	12.69	12.71	12.67	12,064
May 21 2024	12.72	0.05	0.39%	12.74	12.79	12.72	32,801
May 17 2024	12.67	-0.09	-0.71%	12.74	12.74	12.64	70,237
May 16 2024	12.76	0.04	0.31%	12.80	12.82	12.75	61,815
May 15 2024	12.72	0.20	1.60%	12.67	12.74	12.66	47,811
May 14 2024	12.52	-0.04	-0.32%	12.52	12.54	12.49	18,172
May 13 2024	12.56	0.04	0.32%	12.58	12.58	12.53	23,713
May 10 2024	12.52	-0.08	-0.63%	12.50	12.52	12.47	75,498
May 09 2024	12.60	0.01	0.08%	12.52	12.61	12.52	46,884
May 08 2024	12.59	-0.09	-0.71%	12.60	12.61	12.56	34,786
May 07 2024	12.68	0.06	0.48%	12.69	12.74	12.68	94,883
May 06 2024	12.62	0.11	0.88%	12.54	12.62	12.53	50,305
May 03 2024	12.51	0.14	1.13%	12.49	12.51	12.44	140,975
May 02 2024	12.37	0.05	0.41%	12.29	12.38	12.26	41,354
May 01 2024	12.32	0.10	0.82%	12.28	12.38	12.27	210,577
Apr 30 2024	12.22	-0.11	-0.89%	12.24	12.29	12.20	89,277
Apr 29 2024	12.33	0.12	0.98%	12.26	12.33	12.25	94,697
Apr 26 2024	12.21	0.03	0.25%	12.18	12.22	12.18	69,843
Apr 25 2024	12.18	-0.06	-0.49%	12.14	12.20	12.12	46,998
Apr 24 2024	12.24	-0.07	-0.57%	12.26	12.26	12.21	42,769
Apr 23 2024	12.31	0.00	0.00%	12.26	12.35	12.25	135,758
Apr 22 2024	12.31	-0.03	-0.24%	12.27	12.32	12.27	35,118
Apr 19 2024	12.34	0.05	0.41%	12.33	12.35	12.31	70,006
Apr 18 2024	12.29	-0.11	-0.89%	12.36	12.37	12.28	117,280
Apr 17 2024	12.40	0.07	0.57%	12.35	12.42	12.32	103,248
Apr 16 2024	12.33	-0.01	-0.08%	12.29	12.38	12.26	131,222
Apr 15 2024	12.34	-0.20	-1.59%	12.39	12.39	12.30	193,993
Apr 12 2024	12.54	0.12	0.97%	12.55	12.60	12.53	106,332
Apr 11 2024	12.42	-0.02	-0.16%	12.46	12.50	12.37	105,028
Apr 10 2024	12.44	-0.26	-2.05%	12.52	12.59	12.42	243,978
Apr 09 2024	12.70	0.12	0.95%	12.63	12.72	12.63	29,841
Apr 08 2024	12.58	-0.04	-0.32%	12.57	12.61	12.54	108,541
Apr 05 2024	12.62	-0.11	-0.86%	12.68	12.71	12.62	23,279
Apr 04 2024	12.73	0.12	0.95%	12.65	12.73	12.62	84,317
Apr 03 2024	12.61	-0.01	-0.08%	12.50	12.62	12.49	66,337
Apr 02 2024	12.62	-0.03	-0.24%	12.56	12.62	12.50	98,116
Apr 01 2024	12.65	-0.29	-2.24%	12.78	12.78	12.64	257,046
Mar 28 2024	12.94	-0.01	-0.08%	12.86	12.99	12.85	41,177
Mar 27 2024	12.95	0.10	0.78%	12.85	12.95	12.82	43,664
Mar 26 2024	12.85	0.01	0.08%	12.79	12.86	12.76	35,703
Mar 25 2024	12.84	-0.09	-0.70%	12.90	12.90	12.83	43,514
Mar 22 2024	12.93	0.14	1.09%	12.93	12.94	12.89	84,620
Mar 21 2024	12.79	-0.05	-0.39%	12.85	12.85	12.74	91,245
Mar 20 2024	12.84	0.05	0.39%	12.85	12.89	12.75	137,455
Mar 19 2024	12.79	0.08	0.63%	12.85	12.87	12.79	97,343
Mar 18 2024	12.71	-0.12	-0.94%	12.75	12.78	12.70	94,709

BMO Long Federal Bond In...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions