Skip to main content
logo
BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada flag Canada · Delayed Price · Currency is CAD
30.71
0.00 (0.00%)
At close: Dec 19, 2025

TSX:ZMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202530.7130.7130.7130.7130.71-238
Dec 17, 202530.7130.7130.7130.7130.710.03%318
Dec 12, 202530.7030.7030.7030.7030.700.10%261
Dec 11, 202530.6630.6930.6630.6730.670.16%891
Dec 10, 202530.6230.6230.6230.6230.62-0.03%274
Dec 9, 202530.6330.6330.6330.6330.63-0.16%1,200
Dec 5, 202530.7230.7330.6830.6830.68-0.39%7,400
Dec 4, 202530.8030.8030.7930.8030.800.06%4,903
Dec 3, 202530.7830.7830.7830.7830.780.07%2,886
Dec 2, 202530.7830.7830.7630.7630.76-0.06%404
Dec 1, 202530.7930.7930.7830.7830.78-0.13%3,711
Nov 28, 202530.8030.8230.8030.8230.82-400
Nov 21, 202530.8530.8530.8230.8230.75-0.03%1,810
Nov 20, 202530.8030.8430.8030.8330.760.06%2,009
Nov 19, 202530.7930.8130.7930.8130.74-241
Nov 18, 202530.7930.8130.7930.8130.74-11,080
Nov 17, 202530.8130.8130.8130.8130.740.10%505
Nov 14, 202530.7830.7830.7830.7830.71-0.06%881
Nov 13, 202530.8030.8030.8030.8030.73-0.10%699
Nov 12, 202530.8330.8330.8330.8330.760.03%200
Nov 6, 202530.8230.8230.8230.8230.750.03%6,000
Oct 31, 202530.8130.8130.8130.8130.740.06%205
Oct 30, 202530.7930.7930.7930.7930.72-0.19%1,500
Oct 29, 202530.8830.8830.8430.8530.70-0.19%9,100
Oct 28, 202530.9130.9130.9130.9130.76-526
Oct 27, 202530.9130.9130.9130.9130.760.06%1,200
Oct 22, 202530.8930.8930.8930.8930.740.03%900
Oct 21, 202530.8830.8830.8830.8830.73-0.06%200
Oct 20, 202530.9030.9030.9030.9030.750.03%400
Oct 17, 202530.8930.8930.8930.8930.740.06%1,400
Oct 16, 202530.8730.8730.8730.8730.720.10%500
Oct 15, 202530.8430.8430.8130.8430.690.23%520
Oct 10, 202530.7830.8030.7630.7730.62-0.06%5,600
Oct 9, 202530.7730.7930.7730.7930.64-0.03%1,418
Oct 8, 202530.8030.8130.8030.8030.650.06%600
Oct 7, 202530.7830.7830.7830.7830.63-0.06%1,400
Oct 6, 202530.8030.8030.8030.8030.650.13%148
Oct 2, 202530.7630.7630.7630.7630.61-0.13%1,000
Oct 1, 202530.8030.8030.8030.8030.650.23%251
Sep 30, 202530.7330.7330.7330.7330.58-0.10%100
Sep 26, 202530.7830.7830.7630.7630.55-0.06%1,145
Sep 25, 202530.7930.7930.7830.7830.57-2,965
Sep 17, 202530.7830.7830.7530.7830.570.03%800
Sep 11, 202530.7730.7730.7730.7730.560.10%100
Sep 10, 202530.7330.7430.7330.7430.53-400
Sep 9, 202530.7430.7430.7430.7430.530.26%200
Sep 4, 202530.6630.6630.6630.6630.46-0.03%348
Sep 3, 202530.6730.6730.6730.6730.470.13%800
Sep 2, 202530.6330.6330.6330.6330.430.13%270
Aug 28, 202530.5930.5930.5930.5930.39-0.16%100