BMO Short-Term US Treasury Bond Index ETF (NEO:ZTS)
Canada
· Delayed Price · Currency is CAD 51.45
-0.21 (-0.41%)
May 20, 2025, 4:00 PM EDT
NEO:ZTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 51.43 | 51.43 | 51.23 | 51.23 | - | 0.16% | 786 |
| May 21, 2025 | 51.13 | 51.15 | 51.04 | 51.15 | - | -0.58% | 1,800 |
| May 20, 2025 | 51.50 | 51.52 | 51.45 | 51.45 | - | -0.41% | 592 |
| May 16, 2025 | 51.72 | 51.72 | 51.66 | 51.66 | - | 0.14% | 2,502 |
| May 15, 2025 | 51.65 | 51.65 | 51.59 | 51.59 | - | 0.19% | 16,075 |
| May 14, 2025 | 51.53 | 51.53 | 51.49 | 51.49 | - | 0.18% | 469 |
| May 13, 2025 | 51.56 | 51.56 | 51.40 | 51.40 | - | -0.43% | 427,430 |
| May 12, 2025 | 51.70 | 51.74 | 51.62 | 51.62 | - | 0.10% | 5,594 |
| May 9, 2025 | 51.63 | 51.63 | 51.57 | 51.57 | - | 0.10% | 2,547 |
| May 8, 2025 | 51.52 | 51.57 | 51.49 | 51.52 | - | 0.37% | 25,660 |
| May 7, 2025 | 51.15 | 51.33 | 51.15 | 51.33 | - | 0.53% | 2,687 |
| May 6, 2025 | 51.06 | 51.11 | 51.05 | 51.06 | - | -0.16% | 12,206 |
| May 5, 2025 | 51.21 | 51.21 | 51.14 | 51.14 | - | - | 3,116 |
| May 2, 2025 | 51.10 | 51.14 | 51.10 | 51.14 | - | -0.54% | 5,503 |
| May 1, 2025 | 51.50 | 51.50 | 51.40 | 51.42 | - | 0.23% | 2,582 |
| Apr 30, 2025 | 51.34 | 51.34 | 51.28 | 51.30 | - | -0.31% | 1,219 |
| Apr 29, 2025 | 51.47 | 51.50 | 51.46 | 51.46 | - | 0.21% | 4,754 |
| Apr 28, 2025 | 51.40 | 51.40 | 51.35 | 51.35 | - | -0.06% | 207 |
| Apr 25, 2025 | 51.37 | 51.38 | 51.37 | 51.38 | - | 0.14% | 162 |
| Apr 24, 2025 | 51.14 | 51.32 | 51.14 | 51.31 | - | - | 2,324 |
| Apr 23, 2025 | 51.23 | 51.34 | 51.23 | 51.31 | - | 0.25% | 100,011 |
| Apr 22, 2025 | 51.14 | 51.18 | 51.08 | 51.18 | - | 0.12% | 2,651 |
| Apr 21, 2025 | 51.08 | 51.23 | 51.08 | 51.12 | - | -0.21% | 2,658 |
| Apr 17, 2025 | 51.31 | 51.31 | 51.23 | 51.23 | - | -0.18% | 1,151 |
| Apr 16, 2025 | 51.28 | 51.32 | 51.28 | 51.32 | - | -0.45% | 380 |
| Apr 15, 2025 | 51.13 | 51.61 | 51.13 | 51.55 | - | 0.72% | 5,529 |
| Apr 14, 2025 | 51.31 | 51.31 | 51.17 | 51.18 | - | 0.24% | 2,088 |
| Apr 11, 2025 | 51.23 | 51.23 | 50.90 | 51.06 | - | -1.12% | 168,615 |
| Apr 10, 2025 | 51.88 | 51.88 | 51.61 | 51.64 | - | -0.84% | 10,024 |
| Apr 9, 2025 | 52.21 | 52.33 | 51.78 | 52.08 | - | -1.05% | 11,989 |
| Apr 8, 2025 | 52.21 | 52.77 | 52.21 | 52.63 | - | - | 5,047 |
| Apr 7, 2025 | 52.90 | 52.90 | 52.48 | 52.63 | - | -0.21% | 13,129 |
| Apr 4, 2025 | 52.85 | 53.00 | 52.70 | 52.74 | - | 1.07% | 59,152 |
| Apr 3, 2025 | 52.25 | 52.25 | 52.01 | 52.18 | - | -1.21% | 102,190 |
| Apr 2, 2025 | 53.05 | 53.05 | 52.78 | 52.82 | - | - | 6,066 |
| Apr 1, 2025 | 53.22 | 53.22 | 52.82 | 52.82 | - | -0.36% | 1,572 |
| Mar 31, 2025 | 53.01 | 53.03 | 52.96 | 53.01 | - | 0.49% | 6,997 |
| Mar 28, 2025 | 52.63 | 52.78 | 52.59 | 52.75 | - | -0.25% | 15,140 |
| Mar 27, 2025 | 52.98 | 52.98 | 52.86 | 52.88 | - | 0.19% | 10,407 |
| Mar 26, 2025 | 52.60 | 52.80 | 52.60 | 52.78 | - | -0.02% | 61,561 |
| Mar 25, 2025 | 52.78 | 52.83 | 52.75 | 52.79 | - | -0.15% | 2,637 |
| Mar 24, 2025 | 52.91 | 52.91 | 52.80 | 52.87 | - | -0.41% | 4,976 |
| Mar 21, 2025 | 53.32 | 53.32 | 53.04 | 53.09 | - | 0.25% | 3,332 |
| Mar 20, 2025 | 53.13 | 53.13 | 52.91 | 52.96 | - | 0.06% | 4,107 |
| Mar 19, 2025 | 52.82 | 52.94 | 52.81 | 52.93 | - | 0.30% | 60,168 |
| Mar 18, 2025 | 52.73 | 52.85 | 52.73 | 52.77 | - | 0.27% | 2,195 |
| Mar 17, 2025 | 53.04 | 53.04 | 52.63 | 52.63 | - | -0.70% | 5,292 |
| Mar 14, 2025 | 53.11 | 53.11 | 53.00 | 53.00 | - | -0.51% | 1,733 |
| Mar 13, 2025 | 53.32 | 53.32 | 53.27 | 53.27 | - | 0.49% | 2,503 |
| Mar 12, 2025 | 53.24 | 53.24 | 53.00 | 53.01 | - | -0.39% | 9,517 |