BMO Mid-Term US Treasury Bond Index ETF (NEO:ZTM)
Canada
· Delayed Price · Currency is CAD 47.85
-0.15 (-0.31%)
May 30, 2025, 4:00 PM EDT
NEO:ZTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | - | - | - |
| Jun 3, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | - | - | - |
| Jun 2, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | - | - | - |
| May 30, 2025 | 47.87 | 47.88 | 47.85 | 47.85 | - | -0.31% | 4,000 |
| May 29, 2025 | 47.93 | 48.00 | 47.93 | 48.00 | - | 0.10% | 3,300 |
| May 28, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | - | - | - |
| May 27, 2025 | 47.84 | 47.95 | 47.83 | 47.95 | - | 0.15% | 19,825 |
| May 26, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | - | - | - |
| May 23, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | - | - | - |
| May 22, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | - | -0.50% | 1,525 |
| May 21, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | - | - | - |
| May 20, 2025 | 48.15 | 48.26 | 48.12 | 48.12 | - | -0.64% | 1,105 |
| May 16, 2025 | 48.44 | 48.46 | 48.43 | 48.43 | - | 0.19% | 10,637 |
| May 15, 2025 | 48.36 | 48.36 | 48.34 | 48.34 | - | 0.39% | 142 |
| May 14, 2025 | 48.12 | 48.15 | 48.12 | 48.15 | - | -0.39% | 91,591 |
| May 13, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | - | - | - |
| May 12, 2025 | 48.46 | 48.46 | 48.34 | 48.34 | - | 0.58% | 165 |
| May 9, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | - | - | - |
| May 8, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | - | - | - |
| May 7, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | - | - | - |
| May 6, 2025 | 48.11 | 48.11 | 48.06 | 48.06 | - | -0.08% | 808 |
| May 5, 2025 | 48.11 | 48.11 | 48.10 | 48.10 | - | -0.93% | 5,942 |
| May 2, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | - | - | - |
| May 1, 2025 | 48.59 | 48.60 | 48.55 | 48.55 | - | 0.98% | 114,713 |
| Apr 30, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | - | - | - |
| Apr 29, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | - | - | - |
| Apr 28, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | - | - | - |
| Apr 25, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | - | - | - |
| Apr 24, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | - | - | - |
| Apr 23, 2025 | 48.21 | 48.25 | 48.08 | 48.08 | - | 0.40% | 27,000 |
| Apr 22, 2025 | 47.96 | 48.05 | 47.89 | 47.89 | - | - | 3,401 |
| Apr 21, 2025 | 48.03 | 48.03 | 47.89 | 47.89 | - | -0.60% | 1,100 |
| Apr 17, 2025 | 48.30 | 48.30 | 48.12 | 48.18 | - | 0.44% | 3,000 |
| Apr 16, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | - | - | - |
| Apr 15, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | - | - | - |
| Apr 14, 2025 | 47.82 | 47.97 | 47.82 | 47.97 | - | 0.52% | 260 |
| Apr 11, 2025 | 47.87 | 47.87 | 47.65 | 47.72 | - | -2.29% | 565 |
| Apr 10, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | - | - | - |
| Apr 9, 2025 | 48.92 | 48.92 | 48.84 | 48.84 | - | -1.85% | 444 |
| Apr 8, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | - | - | - |
| Apr 7, 2025 | 50.23 | 50.26 | 49.69 | 49.76 | - | -0.98% | 183,286 |
| Apr 4, 2025 | 50.60 | 50.67 | 50.25 | 50.25 | - | 1.33% | 141,909 |
| Apr 3, 2025 | 49.54 | 49.61 | 49.48 | 49.59 | - | -0.60% | 3,300 |
| Apr 2, 2025 | 50.15 | 50.15 | 49.89 | 49.89 | - | 0.52% | 100 |
| Apr 1, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | - | - | - |
| Mar 31, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | - | - | - |
| Mar 28, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | - | - | - |
| Mar 27, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | - | - | - |
| Mar 26, 2025 | 49.48 | 49.63 | 49.48 | 49.63 | - | -0.14% | 800 |
| Mar 25, 2025 | 49.81 | 49.81 | 49.70 | 49.70 | - | -0.80% | 581 |