BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada · Delayed Price · Currency is CAD 30.49
-0.12 (-0.39%)
Jul 31, 2026, 1:50 PM EST
TSX:ZMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.53 | -0.20% | 400 |
| Jul 28, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.59 | 0.20% | 288 |
| Jul 27, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.53 | - | 100 |
| Jul 24, 2026 | 30.57 | 30.61 | 30.57 | 30.61 | 30.53 | 0.13% | 1,175 |
| Jul 23, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.49 | -0.16% | 100 |
| Jul 21, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.54 | -0.07% | 1,000 |
| Jul 20, 2026 | 30.66 | 30.66 | 30.64 | 30.64 | 30.56 | 0.10% | 443 |
| Jul 16, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.53 | -0.05% | 200 |
| Jul 15, 2026 | 30.63 | 30.63 | 30.62 | 30.63 | 30.54 | 0.11% | 1,400 |
| Jul 8, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.51 | -0.13% | 100 |
| Jul 3, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.55 | 0.03% | 1,200 |
| Jun 30, 2026 | 30.63 | 30.63 | 30.62 | 30.62 | 30.54 | -0.06% | 1,440 |
| Jun 26, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.56 | 0.10% | 186 |
| Jun 25, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.53 | -0.07% | 500 |
| Jun 23, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.55 | 0.20% | 114 |
| Jun 22, 2026 | 30.66 | 30.66 | 30.65 | 30.65 | 30.49 | -0.10% | 2,400 |
| Jun 18, 2026 | 30.66 | 30.68 | 30.66 | 30.68 | 30.52 | 0.03% | 1,741 |
| Jun 17, 2026 | 30.66 | 30.67 | 30.66 | 30.67 | 30.51 | - | 2,598 |
| Jun 15, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.51 | 0.26% | 614 |
| Jun 10, 2026 | 30.60 | 30.60 | 30.59 | 30.59 | 30.43 | -0.03% | 2,400 |
| Jun 8, 2026 | 30.56 | 30.60 | 30.56 | 30.60 | 30.44 | 0.13% | 1,099 |
| Jun 5, 2026 | 30.58 | 30.58 | 30.56 | 30.56 | 30.40 | -0.26% | 319 |
| Jun 4, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.48 | 0.16% | 111 |
| Jun 1, 2026 | 30.56 | 30.59 | 30.56 | 30.59 | 30.43 | -0.07% | 701 |
| May 29, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.45 | 0.10% | 727 |
| May 28, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.42 | 0.03% | 100 |
| May 27, 2026 | 30.66 | 30.66 | 30.65 | 30.65 | 30.41 | 0.20% | 400 |
| May 22, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.35 | 0.07% | 183 |
| May 21, 2026 | 30.58 | 30.58 | 30.57 | 30.57 | 30.33 | 0.03% | 1,301 |
| May 20, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.32 | 0.20% | 970 |
| May 19, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.26 | - | 100 |
| May 15, 2026 | 30.53 | 30.53 | 30.50 | 30.50 | 30.26 | -0.07% | 1,000 |
| May 7, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.28 | -0.10% | 806 |
| May 6, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.31 | 0.20% | 100 |
| May 5, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.25 | -0.16% | 1,283 |
| May 1, 2026 | 30.53 | 30.54 | 30.53 | 30.54 | 30.30 | - | 200 |
| Apr 30, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.30 | -0.13% | 214 |
| Apr 28, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.34 | 0.03% | 365 |
| Apr 22, 2026 | 30.65 | 30.65 | 30.64 | 30.65 | 30.33 | -0.10% | 2,800 |
| Apr 21, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.36 | 0.20% | 264 |
| Apr 16, 2026 | 30.62 | 30.62 | 30.60 | 30.62 | 30.30 | -0.07% | 965 |
| Apr 15, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.32 | - | 301 |
| Apr 14, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.32 | 0.23% | 291 |
| Apr 13, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.25 | 0.23% | 4,232 |
| Apr 7, 2026 | 30.53 | 30.53 | 30.50 | 30.50 | 30.18 | -0.29% | 1,233 |
| Apr 6, 2026 | 30.52 | 30.59 | 30.52 | 30.59 | 30.27 | 0.26% | 474 |
| Apr 2, 2026 | 30.52 | 30.52 | 30.51 | 30.51 | 30.19 | -0.03% | 2,600 |
| Apr 1, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.20 | -0.23% | 165 |
| Mar 31, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.27 | 0.30% | 2,737 |
| Mar 30, 2026 | 30.50 | 30.55 | 30.50 | 30.50 | 30.18 | 0.13% | 8,630 |