BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada flag Canada · Delayed Price · Currency is CAD
30.62
-0.04 (-0.13%)
Jun 27, 2025, 3:59 PM EDT

TSX:ZMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.6230.6230.6130.6230.62-0.10%600
Jun 26, 202530.6530.6530.6530.6530.59--
Jun 25, 202530.6530.6530.6530.6530.59-0.07%101
Jun 24, 202530.6730.6730.6730.6730.610.10%-
Jun 23, 202530.6430.6430.6430.6430.580.10%-
Jun 20, 202530.6130.6130.6130.6130.550.07%-
Jun 19, 202530.5930.5930.5930.5930.53-16
Jun 18, 202530.5930.5930.5930.5930.530.07%300
Jun 17, 202530.5730.5730.5730.5730.510.10%-
Jun 16, 202530.5430.5430.5430.5430.48--
Jun 13, 202530.5430.5430.5430.5430.48-0.10%100
Jun 12, 202530.5830.5830.5730.5730.51-0.13%1,600
Jun 11, 202530.6130.6130.6130.6130.550.13%108
Jun 10, 202530.5730.5730.5730.5730.510.03%100
Jun 9, 202530.5630.5630.5630.5630.500.07%-
Jun 6, 202530.5430.5430.5430.5430.48-0.26%108
Jun 5, 202530.6230.6230.6230.6230.560.07%-
Jun 4, 202530.6030.6030.6030.6030.54-0.07%-
Jun 3, 202530.6230.6230.6230.6230.56-26
Jun 2, 202530.6230.6230.6230.6230.560.03%100
May 30, 202530.6130.6130.6130.6130.55--
May 29, 202530.6130.6130.6130.6130.55-0.16%1,035
May 28, 202530.6330.6630.6330.6630.540.16%300
May 27, 202530.6130.6130.6130.6130.550.03%-
May 26, 202530.6030.6030.6030.6030.54--
May 23, 202530.5930.6030.5930.6030.540.07%1,100
May 22, 202530.5830.5830.5830.5830.52-0.10%-
May 21, 202530.6130.6130.6130.6130.55-0.07%-
May 20, 202530.6330.6330.6330.6330.57-0.13%200
May 16, 202530.6730.6730.6730.6730.610.16%-
May 15, 202530.6230.6230.6230.6230.56-0.03%-
May 14, 202530.6330.6330.6330.6330.570.07%-
May 13, 202530.6130.6130.6130.6130.55-0.13%100
May 12, 202530.6530.6530.6530.6530.590.13%-
May 9, 202530.6130.6130.6130.6130.55-0.16%-
May 8, 202530.6630.6630.6630.6630.600.03%-
May 7, 202530.6530.6530.6530.6530.590.03%-
May 6, 202530.6430.6430.6430.6430.580.20%1,200
May 5, 202530.5830.5830.5830.5830.52-0.20%100
May 2, 202530.6430.6430.6430.6430.58-0.07%-
May 1, 202530.6630.6630.6630.6630.600.20%-
Apr 30, 202530.6030.6030.6030.6030.54-0.13%-
Apr 29, 202530.6430.6430.6430.6430.580.16%-
Apr 28, 202530.5930.5930.5930.5930.49--
Apr 25, 202530.6130.6230.5930.5930.490.03%300
Apr 24, 202530.5830.5830.5830.5830.48-0.10%-
Apr 23, 202530.6130.6130.6130.6130.51-1,200
Apr 22, 202530.6130.6130.6130.6130.510.13%100
Apr 21, 202530.5730.5730.5730.5730.47-0.20%100
Apr 17, 202530.6330.6330.6330.6330.530.10%-