BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada
· Delayed Price · Currency is CAD 30.54
-0.07 (-0.23%)
Jun 6, 2025, 2:57 PM EDT
TSX:ZMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.26% | 108 |
| Jun 5, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.07% | - |
| Jun 4, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.07% | - |
| Jun 3, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - | 26 |
| Jun 2, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.03% | 100 |
| May 30, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - | - |
| May 29, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.16% | 1,035 |
| May 28, 2025 | 30.63 | 30.66 | 30.63 | 30.66 | 30.60 | 0.16% | 300 |
| May 27, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.55 | 0.03% | - |
| May 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.54 | - | - |
| May 23, 2025 | 30.59 | 30.60 | 30.59 | 30.60 | 30.54 | 0.07% | 1,100 |
| May 22, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.52 | -0.10% | - |
| May 21, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.55 | -0.07% | - |
| May 20, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.57 | -0.13% | 200 |
| May 16, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.61 | 0.16% | - |
| May 15, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.56 | -0.03% | - |
| May 14, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.57 | 0.07% | - |
| May 13, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.55 | -0.13% | 100 |
| May 12, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.59 | 0.13% | - |
| May 9, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.55 | -0.16% | - |
| May 8, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.60 | 0.03% | - |
| May 7, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.59 | 0.03% | - |
| May 6, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.58 | 0.20% | 1,200 |
| May 5, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.52 | -0.20% | 100 |
| May 2, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.58 | -0.07% | - |
| May 1, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.60 | 0.20% | - |
| Apr 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.54 | -0.13% | - |
| Apr 29, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.58 | 0.16% | - |
| Apr 28, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.49 | - | - |
| Apr 25, 2025 | 30.61 | 30.62 | 30.59 | 30.59 | 30.49 | 0.03% | 300 |
| Apr 24, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.48 | -0.10% | - |
| Apr 23, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.51 | - | 1,200 |
| Apr 22, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.51 | 0.13% | 100 |
| Apr 21, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.47 | -0.20% | 100 |
| Apr 17, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.53 | 0.10% | - |
| Apr 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.50 | 0.03% | - |
| Apr 15, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.49 | 0.26% | - |
| Apr 14, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.41 | -0.13% | - |
| Apr 11, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.45 | 0.07% | - |
| Apr 10, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.43 | 0.13% | - |
| Apr 9, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.39 | -0.42% | 200 |
| Apr 8, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.52 | -0.10% | 400 |
| Apr 7, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.55 | -0.16% | - |
| Apr 4, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.60 | 0.10% | 200 |
| Apr 3, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.57 | 0.13% | 200 |
| Apr 2, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.53 | -0.03% | 500 |
| Apr 1, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.54 | 0.07% | 300 |
| Mar 31, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.52 | - | 624 |
| Mar 28, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.52 | 0.03% | - |
| Mar 27, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.47 | - | 132 |