BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada
· Delayed Price · Currency is CAD 30.49
-0.14 (-0.46%)
Apr 9, 2025, 2:11 PM EDT
TSX:ZMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.13% | - |
| Apr 11, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.07% | - |
| Apr 10, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.13% | - |
| Apr 9, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.42% | 200 |
| Apr 8, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.10% | 400 |
| Apr 7, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.16% | - |
| Apr 4, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.10% | 200 |
| Apr 3, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.13% | 200 |
| Apr 2, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.03% | 500 |
| Apr 1, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.07% | 300 |
| Mar 31, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - | 624 |
| Mar 28, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.03% | 132 |
| Mar 27, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.57 | - | 132 |
| Mar 26, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.57 | - | - |
| Mar 25, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.57 | 0.03% | 300 |
| Mar 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.56 | -0.07% | 100 |
| Mar 21, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.58 | -0.03% | 131 |
| Mar 20, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.59 | 0.10% | 131 |
| Mar 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.56 | - | - |
| Mar 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.56 | 0.10% | - |
| Mar 17, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.53 | 0.03% | - |
| Mar 14, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.52 | -0.16% | 400 |
| Mar 13, 2025 | 30.57 | 30.61 | 30.57 | 30.61 | 30.57 | 0.26% | 700 |
| Mar 12, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.49 | -0.10% | 300 |
| Mar 11, 2025 | 30.59 | 30.59 | 30.56 | 30.56 | 30.52 | -0.10% | 300 |
| Mar 10, 2025 | 30.58 | 30.59 | 30.58 | 30.59 | 30.55 | 0.23% | 4,400 |
| Mar 7, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.48 | -0.07% | 300 |
| Mar 6, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.50 | -0.13% | 300 |
| Mar 5, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.54 | -0.07% | - |
| Mar 4, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.56 | 0.20% | - |
| Mar 3, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.50 | 0.07% | - |
| Feb 28, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.03% | - |
| Feb 27, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.07% | - |
| Feb 26, 2025 | 30.52 | 30.53 | 30.51 | 30.51 | 30.47 | 0.03% | 3,700 |
| Feb 25, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.46 | 0.10% | - |
| Feb 24, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.43 | 0.20% | - |
| Feb 21, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.37 | - | - |
| Feb 20, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.37 | - | 400 |
| Feb 19, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.37 | -0.23% | 500 |
| Feb 18, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.44 | 0.16% | - |
| Feb 14, 2025 | 30.47 | 30.47 | 30.43 | 30.43 | 30.39 | -0.13% | 1,500 |
| Feb 13, 2025 | 30.46 | 30.47 | 30.46 | 30.47 | 30.43 | 0.03% | 600 |
| Feb 12, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.42 | - | - |
| Feb 11, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.42 | -0.13% | 141 |
| Feb 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.46 | -0.07% | 100 |
| Feb 7, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.48 | - | - |
| Feb 6, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.48 | - | - |
| Feb 5, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.48 | 0.10% | - |
| Feb 4, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.45 | 0.07% | 100 |
| Feb 3, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.43 | 0.33% | 300 |