Skip to main content
logo
BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada flag Canada · Delayed Price · Currency is CAD
30.61
-0.05 (-0.16%)
Mar 12, 2026, 1:32 PM EST

TSX:ZMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202630.6130.6130.6130.61--0.16%734
Mar 11, 202630.6830.6830.6630.6630.66-0.23%7,210
Mar 10, 202630.7330.7330.7330.7330.730.07%261
Mar 6, 202630.7130.7130.7130.7130.71-0.52%372
Feb 20, 202630.8730.8730.8730.8730.80-407
Feb 18, 202630.8730.8730.8730.8730.800.03%253
Feb 13, 202630.8630.8630.8630.8630.790.06%200
Feb 12, 202630.8430.8430.8430.8430.770.33%393
Feb 9, 202630.7430.7430.7430.7430.670.07%626
Feb 4, 202630.7230.7230.7230.7230.65-695
Feb 3, 202630.7230.7230.7230.7230.65-0.10%301
Jan 29, 202630.7530.7530.7530.7530.68-0.10%100
Jan 27, 202630.7830.7830.7830.7830.63-0.10%500
Jan 26, 202630.8130.8130.8130.8130.660.20%200
Jan 21, 202630.7530.7530.7530.7530.60-0.10%100
Jan 20, 202630.7830.7830.7830.7830.63-200
Jan 15, 202630.7830.7830.7830.7830.630.16%401
Jan 13, 202630.7330.7330.7330.7330.58-0.03%400
Jan 9, 202630.7430.7430.7430.7430.590.13%1,264
Jan 8, 202630.7230.7230.7030.7030.55-0.13%3,100
Jan 7, 202630.6930.7430.6930.7430.590.16%1,118
Jan 6, 202630.7030.7030.6930.6930.54-0.13%1,430
Jan 5, 202630.7330.7330.7330.7330.580.10%128
Dec 30, 202530.6830.7030.6830.7030.55-0.23%739
Dec 29, 202530.7730.7730.7730.7730.550.07%3,400
Dec 23, 202530.7530.7530.7530.7530.530.13%105
Dec 19, 202530.7130.7130.7130.7130.49-238
Dec 17, 202530.7130.7130.7130.7130.490.03%318
Dec 12, 202530.7030.7030.7030.7030.480.10%261
Dec 11, 202530.6630.6930.6630.6730.450.16%891
Dec 10, 202530.6230.6230.6230.6230.40-0.03%274
Dec 9, 202530.6330.6330.6330.6330.41-0.16%1,200
Dec 5, 202530.7230.7330.6830.6830.46-0.39%7,400
Dec 4, 202530.8030.8030.7930.8030.580.06%4,903
Dec 3, 202530.7830.7830.7830.7830.560.07%2,886
Dec 2, 202530.7830.7830.7630.7630.54-0.06%404
Dec 1, 202530.7930.7930.7830.7830.56-0.13%3,711
Nov 28, 202530.8030.8230.8030.8230.60-400
Nov 21, 202530.8530.8530.8230.8230.53-0.03%1,810
Nov 20, 202530.8030.8430.8030.8330.540.06%2,009
Nov 19, 202530.7930.8130.7930.8130.52-241
Nov 18, 202530.7930.8130.7930.8130.52-11,080
Nov 17, 202530.8130.8130.8130.8130.520.10%505
Nov 14, 202530.7830.7830.7830.7830.49-0.06%881
Nov 13, 202530.8030.8030.8030.8030.51-0.10%699
Nov 12, 202530.8330.8330.8330.8330.540.03%200
Nov 6, 202530.8230.8230.8230.8230.530.03%6,000
Oct 31, 202530.8130.8130.8130.8130.520.06%205
Oct 30, 202530.7930.7930.7930.7930.50-0.19%1,500
Oct 29, 202530.8830.8830.8430.8530.48-0.19%9,100