Skip to main content
logo
BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada flag Canada · Delayed Price · Currency is CAD
30.63
+0.04 (0.13%)
Jul 9, 2026, 4:10 PM EST

TSX:ZMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202630.6330.6330.6330.63-0.13%100
Jul 8, 202630.5930.5930.5930.5930.59-0.13%100
Jul 3, 202630.6330.6330.6330.6330.630.03%1,200
Jun 30, 202630.6330.6330.6230.6230.62-0.06%1,440
Jun 26, 202630.7230.7230.7230.7230.640.10%186
Jun 25, 202630.6930.6930.6930.6930.61-0.07%500
Jun 23, 202630.7130.7130.7130.7130.630.20%114
Jun 22, 202630.6630.6630.6530.6530.57-0.10%2,400
Jun 18, 202630.6630.6830.6630.6830.600.03%1,741
Jun 17, 202630.6630.6730.6630.6730.59-2,598
Jun 15, 202630.6730.6730.6730.6730.590.26%614
Jun 10, 202630.6030.6030.5930.5930.51-0.03%2,400
Jun 8, 202630.5630.6030.5630.6030.520.13%1,099
Jun 5, 202630.5830.5830.5630.5630.48-0.26%319
Jun 4, 202630.6430.6430.6430.6430.560.16%111
Jun 1, 202630.5630.5930.5630.5930.51-0.07%701
May 29, 202630.6130.6130.6130.6130.530.10%727
May 28, 202630.5830.5830.5830.5830.500.03%100
May 27, 202630.6630.6630.6530.6530.490.20%400
May 22, 202630.5930.5930.5930.5930.430.07%183
May 21, 202630.5830.5830.5730.5730.410.03%1,301
May 20, 202630.5630.5630.5630.5630.400.20%970
May 19, 202630.5030.5030.5030.5030.34-100
May 15, 202630.5330.5330.5030.5030.34-0.07%1,000
May 7, 202630.5230.5230.5230.5230.36-0.10%806
May 6, 202630.5530.5530.5530.5530.390.20%100
May 5, 202630.4930.4930.4930.4930.33-0.16%1,283
May 1, 202630.5330.5430.5330.5430.38-200
Apr 30, 202630.5430.5430.5430.5430.38-0.13%214
Apr 28, 202630.6630.6630.6630.6630.420.03%365
Apr 22, 202630.6530.6530.6430.6530.41-0.10%2,800
Apr 21, 202630.6830.6830.6830.6830.440.20%264
Apr 16, 202630.6230.6230.6030.6230.38-0.07%965
Apr 15, 202630.6430.6430.6430.6430.40-301
Apr 14, 202630.6430.6430.6430.6430.400.23%291
Apr 13, 202630.5730.5730.5730.5730.330.23%4,232
Apr 7, 202630.5330.5330.5030.5030.26-0.29%1,233
Apr 6, 202630.5230.5930.5230.5930.350.26%474
Apr 2, 202630.5230.5230.5130.5130.27-0.03%2,600
Apr 1, 202630.5230.5230.5230.5230.28-0.23%165
Mar 31, 202630.5930.5930.5930.5930.350.30%2,737
Mar 30, 202630.5030.5530.5030.5030.260.13%8,630
Mar 26, 202630.5430.5430.5430.5430.22-0.24%4,300
Mar 25, 202630.6230.6230.6230.6230.300.16%123
Mar 24, 202630.5730.5730.5730.5730.250.15%193
Mar 20, 202630.5630.5630.5230.5230.20-0.36%595
Mar 19, 202630.6330.6330.6330.6330.31-0.20%303
Mar 18, 202630.6730.6930.6730.6930.37-0.03%478
Mar 16, 202630.6830.7030.6830.7030.380.10%311
Mar 13, 202630.6730.6730.6730.6730.350.20%290