BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada flag Canada · Delayed Price · Currency is CAD
30.46
-0.04 (-0.13%)
Feb 11, 2025, 3:59 PM EST

TSX:ZMBS Stock Price History

There was an error loading the chart

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202530.4630.4630.4630.4630.46-0.13%141
Feb 10, 202530.5030.5030.5030.5030.50-0.07%100
Feb 7, 202530.5230.5230.5230.5230.52--
Feb 6, 202530.5230.5230.5230.5230.52--
Feb 5, 202530.5230.5230.5230.5230.520.10%-
Feb 4, 202530.4930.4930.4930.4930.490.07%100
Feb 3, 202530.4730.4730.4730.4730.470.33%300
Jan 31, 202530.3730.3730.3730.3730.37--
Jan 30, 202530.3530.3730.3530.3730.37-0.07%431
Jan 29, 202530.4030.4030.3930.3930.350.07%900
Jan 28, 202530.3730.3730.3730.3730.330.10%-
Jan 27, 202530.3430.3430.3430.3430.300.10%-
Jan 24, 202530.3130.3130.3130.3130.270.03%-
Jan 23, 202530.3030.3030.3030.3030.26-0.10%-
Jan 22, 202530.3330.3330.3330.3330.290.03%-
Jan 21, 202530.3230.3230.3230.3230.280.07%3,500
Jan 20, 202530.3030.3030.3030.3030.26--
Jan 17, 202530.3030.3030.3030.3030.260.13%137
Jan 16, 202530.2630.2630.2630.2630.220.07%-
Jan 15, 202530.2430.2430.2430.2430.200.20%500
Jan 14, 202530.1830.1830.1830.1830.14-0.10%-
Jan 13, 202530.2130.2130.2130.2130.17--
Jan 10, 202530.2130.2130.2130.2130.17-0.26%1,803
Jan 9, 202530.2930.2930.2930.2930.250.03%-
Jan 8, 202530.2830.2830.2830.2830.24-0.07%-
Jan 7, 202530.3030.3030.3030.3030.26--
Jan 6, 202530.3030.3030.3030.3030.260.07%111
Jan 3, 202530.2830.2830.2830.2830.280.03%-
Jan 2, 202530.2730.2730.2730.2730.270.03%-
Dec 31, 202430.2630.2630.2630.2630.26--
Dec 30, 202430.2630.2630.2630.2630.26--
Dec 27, 202430.2830.2830.2630.2630.220.03%900
Dec 24, 202430.2530.2530.2530.2530.210.10%346
Dec 23, 202430.2230.2230.2230.2230.18--
Dec 20, 202430.2230.2230.2230.2230.180.07%400
Dec 19, 202430.2030.2030.2030.2030.16--
Dec 18, 202430.2030.2030.2030.2030.16-0.07%133
Dec 17, 202430.2230.2230.2230.2230.18-300
Dec 16, 202430.2230.2230.2230.2230.180.03%-
Dec 13, 202430.2130.2130.2130.2130.17-0.03%102
Dec 12, 202430.2230.2230.2230.2230.18-0.10%106
Dec 11, 202430.2630.2630.2530.2530.210.07%506
Dec 10, 202430.2330.2330.2330.2330.19--
Dec 9, 202430.2330.2330.2330.2330.19-0.07%300
Dec 6, 202430.2530.2530.2530.2530.210.27%500
Dec 5, 202430.1730.1730.1730.1730.13-311
Dec 4, 202430.1730.1730.1730.1730.130.03%300
Dec 3, 202430.1630.1630.1630.1630.12-0.07%300
Dec 2, 202430.1830.1830.1830.1830.140.17%-
Nov 29, 202430.1130.1330.1130.1330.130.10%1,700
Nov 28, 202430.1030.1030.1030.1030.10--
Nov 27, 202430.1030.1030.1030.1030.100.17%-
Nov 26, 202430.0530.0530.0530.0530.010.03%816
Nov 25, 202430.0430.0430.0430.0430.000.03%-
Nov 22, 202430.0330.0330.0330.0329.990.07%-
Nov 21, 202430.0430.0430.0130.0129.97-0.27%700
Nov 20, 202430.0930.0930.0930.0930.05--
Nov 19, 202430.0930.0930.0930.0930.05-0.07%1,400
Nov 18, 202430.1130.1130.1130.1130.060.07%119
Nov 15, 202430.0930.0930.0930.0930.05-0.03%-
Nov 14, 202430.1030.1030.1030.1030.060.07%200
Nov 13, 202430.0830.0830.0830.0830.04-500
Nov 12, 202430.0830.0830.0830.0830.04-0.30%400
Nov 11, 202430.1730.1730.1730.1730.130.13%-
Nov 8, 202430.1330.1330.1330.1330.090.17%411
Nov 7, 202430.0830.0830.0830.0830.040.03%-
Nov 6, 202430.0730.0730.0730.0730.03-0.07%-
Nov 5, 202430.0930.0930.0930.0930.05--
Nov 4, 202430.0930.0930.0930.0930.05-0.03%-
Nov 1, 202430.1030.1030.1030.1030.060.03%400
Oct 31, 202430.0930.0930.0930.0930.05-0.10%-
Oct 30, 202430.1230.1230.1230.1230.080.03%-
Oct 29, 202430.1130.1130.1130.1130.07--
Oct 28, 202430.1130.1130.1130.1130.07-300
Oct 25, 202430.1130.1130.1130.1130.070.03%-
Oct 24, 202430.1030.1030.1030.1030.06-0.17%700
Oct 23, 202430.1530.1530.1530.1530.110.20%3,100
Oct 22, 202430.0930.0930.0930.0930.05-602
Oct 21, 202430.0930.0930.0930.0930.05-0.20%300
Oct 18, 202430.1530.1530.1530.1530.110.13%132
Oct 17, 202429.9630.1129.9630.1130.070.03%400
Oct 16, 202430.1030.1030.1030.1030.060.17%-
Oct 15, 202430.0530.0530.0530.0530.010.10%-
Oct 11, 202430.0230.0230.0230.0229.980.07%-
Oct 10, 202430.0030.0030.0030.0029.960.13%-
Oct 9, 202429.9629.9629.9629.9629.92-0.10%200
Oct 8, 202429.9929.9929.9929.9929.950.17%1,200
Oct 7, 202429.9429.9429.9429.9429.90-0.47%400
Oct 4, 202430.0830.0830.0830.0830.04-0.07%-
Oct 3, 202430.1030.1030.1030.1030.06-0.10%-
Oct 2, 202430.1330.1330.1330.1330.090.20%-
Oct 1, 202430.0730.0730.0730.0730.030.03%705
Sep 30, 202430.0630.0630.0630.0630.02-0.20%100
Sep 27, 202430.1230.1230.1230.1230.08-0.07%1,342
Sep 26, 202430.1430.1430.1430.1430.06-0.07%200
Sep 25, 202430.1630.1630.1630.1630.080.07%-
Sep 24, 202430.1430.1430.1430.1430.06-0.03%-
Sep 23, 202430.1530.1530.1530.1530.070.10%-
Sep 20, 202430.1230.1230.1230.1230.04-1,320
Sep 19, 202430.1330.1330.1230.1230.04-0.10%5,900