Skip to main content
logo
BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada flag Canada · Delayed Price · Currency is CAD
30.74
+0.04 (0.13%)
At close: Jan 9, 2026

TSX:ZMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202630.7430.7430.7430.7430.740.13%1,264
Jan 8, 202630.7230.7230.7030.7030.70-0.13%3,100
Jan 7, 202630.6930.7430.6930.7430.740.16%1,118
Jan 6, 202630.7030.7030.6930.6930.69-0.13%1,430
Jan 5, 202630.7330.7330.7330.7330.730.10%128
Dec 30, 202530.6830.7030.6830.7030.70-0.23%739
Dec 29, 202530.7730.7730.7730.7730.700.07%3,400
Dec 23, 202530.7530.7530.7530.7530.680.13%105
Dec 19, 202530.7130.7130.7130.7130.64-238
Dec 17, 202530.7130.7130.7130.7130.640.03%318
Dec 12, 202530.7030.7030.7030.7030.630.10%261
Dec 11, 202530.6630.6930.6630.6730.600.16%891
Dec 10, 202530.6230.6230.6230.6230.55-0.03%274
Dec 9, 202530.6330.6330.6330.6330.56-0.16%1,200
Dec 5, 202530.7230.7330.6830.6830.61-0.39%7,400
Dec 4, 202530.8030.8030.7930.8030.730.06%4,903
Dec 3, 202530.7830.7830.7830.7830.710.07%2,886
Dec 2, 202530.7830.7830.7630.7630.69-0.06%404
Dec 1, 202530.7930.7930.7830.7830.71-0.13%3,711
Nov 28, 202530.8030.8230.8030.8230.75-400
Nov 21, 202530.8530.8530.8230.8230.67-0.03%1,810
Nov 20, 202530.8030.8430.8030.8330.680.06%2,009
Nov 19, 202530.7930.8130.7930.8130.66-241
Nov 18, 202530.7930.8130.7930.8130.66-11,080
Nov 17, 202530.8130.8130.8130.8130.660.10%505
Nov 14, 202530.7830.7830.7830.7830.63-0.06%881
Nov 13, 202530.8030.8030.8030.8030.65-0.10%699
Nov 12, 202530.8330.8330.8330.8330.680.03%200
Nov 6, 202530.8230.8230.8230.8230.670.03%6,000
Oct 31, 202530.8130.8130.8130.8130.660.06%205
Oct 30, 202530.7930.7930.7930.7930.64-0.19%1,500
Oct 29, 202530.8830.8830.8430.8530.63-0.19%9,100
Oct 28, 202530.9130.9130.9130.9130.69-526
Oct 27, 202530.9130.9130.9130.9130.690.06%1,200
Oct 22, 202530.8930.8930.8930.8930.670.03%900
Oct 21, 202530.8830.8830.8830.8830.66-0.06%200
Oct 20, 202530.9030.9030.9030.9030.680.03%400
Oct 17, 202530.8930.8930.8930.8930.670.06%1,400
Oct 16, 202530.8730.8730.8730.8730.650.10%500
Oct 15, 202530.8430.8430.8130.8430.620.23%520
Oct 10, 202530.7830.8030.7630.7730.55-0.06%5,600
Oct 9, 202530.7730.7930.7730.7930.57-0.03%1,418
Oct 8, 202530.8030.8130.8030.8030.580.06%600
Oct 7, 202530.7830.7830.7830.7830.56-0.06%1,400
Oct 6, 202530.8030.8030.8030.8030.580.13%148
Oct 2, 202530.7630.7630.7630.7630.54-0.13%1,000
Oct 1, 202530.8030.8030.8030.8030.580.23%251
Sep 30, 202530.7330.7330.7330.7330.51-0.10%100
Sep 26, 202530.7830.7830.7630.7630.48-0.06%1,145
Sep 25, 202530.7930.7930.7830.7830.50-2,965