Skip to main content
logo
BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada flag Canada · Delayed Price · Currency is CAD
30.82
0.00 (0.00%)
At close: Nov 28, 2025

TSX:ZMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202530.6630.6730.6430.6430.380.10%504
Aug 22, 202530.6130.6130.6130.6130.35-100
Aug 21, 202530.6130.6130.6130.6130.35-0.13%100
Aug 19, 202530.6530.6530.6530.6530.390.03%100
Aug 15, 202530.6430.6430.6430.6430.380.10%102
Aug 12, 202530.6130.6130.6130.6130.35-0.07%400
Aug 11, 202530.6330.6330.6330.6330.370.07%100
Aug 7, 202530.6130.6130.6130.6130.35-0.03%148
Aug 5, 202530.6230.6230.6230.6230.360.26%100
Jul 31, 202530.5430.5430.5430.5430.280.07%744
Jul 30, 202530.5430.5430.5230.5230.26-0.10%200