BMO Canadian MBS Index ETF (TSX:ZMBS)
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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 11, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.13% | 141 |
Feb 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.07% | 100 |
Feb 7, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | - |
Feb 6, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | - |
Feb 5, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.10% | - |
Feb 4, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.07% | 100 |
Feb 3, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.33% | 300 |
Jan 31, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - | - |
Jan 30, 2025 | 30.35 | 30.37 | 30.35 | 30.37 | 30.37 | -0.07% | 431 |
Jan 29, 2025 | 30.40 | 30.40 | 30.39 | 30.39 | 30.35 | 0.07% | 900 |
Jan 28, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.33 | 0.10% | - |
Jan 27, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.30 | 0.10% | - |
Jan 24, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.27 | 0.03% | - |
Jan 23, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.26 | -0.10% | - |
Jan 22, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.29 | 0.03% | - |
Jan 21, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.28 | 0.07% | 3,500 |
Jan 20, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.26 | - | - |
Jan 17, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.26 | 0.13% | 137 |
Jan 16, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.22 | 0.07% | - |
Jan 15, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.20 | 0.20% | 500 |
Jan 14, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.14 | -0.10% | - |
Jan 13, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.17 | - | - |
Jan 10, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.17 | -0.26% | 1,803 |
Jan 9, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.25 | 0.03% | - |
Jan 8, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.24 | -0.07% | - |
Jan 7, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.26 | - | - |
Jan 6, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.26 | 0.07% | 111 |
Jan 3, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.03% | - |
Jan 2, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.03% | - |
Dec 31, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - | - |
Dec 30, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - | - |
Dec 27, 2024 | 30.28 | 30.28 | 30.26 | 30.26 | 30.22 | 0.03% | 900 |
Dec 24, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.21 | 0.10% | 346 |
Dec 23, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.18 | - | - |
Dec 20, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.18 | 0.07% | 400 |
Dec 19, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.16 | - | - |
Dec 18, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.16 | -0.07% | 133 |
Dec 17, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.18 | - | 300 |
Dec 16, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.18 | 0.03% | - |
Dec 13, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.17 | -0.03% | 102 |
Dec 12, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.18 | -0.10% | 106 |
Dec 11, 2024 | 30.26 | 30.26 | 30.25 | 30.25 | 30.21 | 0.07% | 506 |
Dec 10, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.19 | - | - |
Dec 9, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.19 | -0.07% | 300 |
Dec 6, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.21 | 0.27% | 500 |
Dec 5, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.13 | - | 311 |
Dec 4, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.13 | 0.03% | 300 |
Dec 3, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.12 | -0.07% | 300 |
Dec 2, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.14 | 0.17% | - |
Nov 29, 2024 | 30.11 | 30.13 | 30.11 | 30.13 | 30.13 | 0.10% | 1,700 |
Nov 28, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
Nov 27, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.17% | - |
Nov 26, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.01 | 0.03% | 816 |
Nov 25, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.00 | 0.03% | - |
Nov 22, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.99 | 0.07% | - |
Nov 21, 2024 | 30.04 | 30.04 | 30.01 | 30.01 | 29.97 | -0.27% | 700 |
Nov 20, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.05 | - | - |
Nov 19, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.05 | -0.07% | 1,400 |
Nov 18, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.06 | 0.07% | 119 |
Nov 15, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.05 | -0.03% | - |
Nov 14, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.06 | 0.07% | 200 |
Nov 13, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.04 | - | 500 |
Nov 12, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.04 | -0.30% | 400 |
Nov 11, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.13 | 0.13% | - |
Nov 8, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.09 | 0.17% | 411 |
Nov 7, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.04 | 0.03% | - |
Nov 6, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.03 | -0.07% | - |
Nov 5, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.05 | - | - |
Nov 4, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.05 | -0.03% | - |
Nov 1, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.06 | 0.03% | 400 |
Oct 31, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.05 | -0.10% | - |
Oct 30, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.08 | 0.03% | - |
Oct 29, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.07 | - | - |
Oct 28, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.07 | - | 300 |
Oct 25, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.07 | 0.03% | - |
Oct 24, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.06 | -0.17% | 700 |
Oct 23, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.11 | 0.20% | 3,100 |
Oct 22, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.05 | - | 602 |
Oct 21, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.05 | -0.20% | 300 |
Oct 18, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.11 | 0.13% | 132 |
Oct 17, 2024 | 29.96 | 30.11 | 29.96 | 30.11 | 30.07 | 0.03% | 400 |
Oct 16, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.06 | 0.17% | - |
Oct 15, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.01 | 0.10% | - |
Oct 11, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.98 | 0.07% | - |
Oct 10, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | 0.13% | - |
Oct 9, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.92 | -0.10% | 200 |
Oct 8, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.95 | 0.17% | 1,200 |
Oct 7, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.90 | -0.47% | 400 |
Oct 4, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.04 | -0.07% | - |
Oct 3, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.06 | -0.10% | - |
Oct 2, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.09 | 0.20% | - |
Oct 1, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.03 | 0.03% | 705 |
Sep 30, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.02 | -0.20% | 100 |
Sep 27, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.08 | -0.07% | 1,342 |
Sep 26, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.06 | -0.07% | 200 |
Sep 25, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.08 | 0.07% | - |
Sep 24, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.06 | -0.03% | - |
Sep 23, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.07 | 0.10% | - |
Sep 20, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.04 | - | 1,320 |
Sep 19, 2024 | 30.13 | 30.13 | 30.12 | 30.12 | 30.04 | -0.10% | 5,900 |