Skip to main content
logo
BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada flag Canada · Delayed Price · Currency is CAD
30.56
-0.04 (-0.13%)
May 11, 2026, 4:10 PM EST

TSX:ZMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202630.5830.6030.5830.60-0.26%-
May 7, 202630.5230.5230.5230.5230.52-0.10%806
May 6, 202630.5530.5530.5530.5530.550.20%100
May 5, 202630.4930.4930.4930.4930.49-0.16%1,283
May 1, 202630.5330.5430.5330.5430.54-200
Apr 30, 202630.5430.5430.5430.5430.54-0.39%214
Apr 28, 202630.6630.6630.6630.6630.580.03%365
Apr 22, 202630.6530.6530.6430.6530.57-0.10%2,800
Apr 21, 202630.6830.6830.6830.6830.600.20%264
Apr 16, 202630.6230.6230.6030.6230.54-0.07%965
Apr 15, 202630.6430.6430.6430.6430.56-301
Apr 14, 202630.6430.6430.6430.6430.560.23%291
Apr 13, 202630.5730.5730.5730.5730.490.23%4,232
Apr 7, 202630.5330.5330.5030.5030.42-0.29%1,233
Apr 6, 202630.5230.5930.5230.5930.510.26%474
Apr 2, 202630.5230.5230.5130.5130.43-0.03%2,600
Apr 1, 202630.5230.5230.5230.5230.44-0.23%165
Mar 31, 202630.5930.5930.5930.5930.510.30%2,737
Mar 30, 202630.5030.5530.5030.5030.42-0.13%8,630
Mar 26, 202630.5430.5430.5430.5430.38-0.24%4,300
Mar 25, 202630.6230.6230.6230.6230.460.16%123
Mar 24, 202630.5730.5730.5730.5730.410.15%193
Mar 20, 202630.5630.5630.5230.5230.36-0.36%595
Mar 19, 202630.6330.6330.6330.6330.47-0.20%303
Mar 18, 202630.6730.6930.6730.6930.53-0.03%478
Mar 16, 202630.6830.7030.6830.7030.540.10%311
Mar 13, 202630.6730.6730.6730.6730.510.20%290
Mar 12, 202630.6130.6130.6130.6130.45-0.16%734
Mar 11, 202630.6830.6830.6630.6630.50-0.23%7,210
Mar 10, 202630.7330.7330.7330.7330.570.07%261
Mar 6, 202630.7130.7130.7130.7130.55-0.52%372
Feb 20, 202630.8730.8730.8730.8730.64-407
Feb 18, 202630.8730.8730.8730.8730.640.03%253
Feb 13, 202630.8630.8630.8630.8630.630.06%200
Feb 12, 202630.8430.8430.8430.8430.610.33%393
Feb 9, 202630.7430.7430.7430.7430.510.07%626
Feb 4, 202630.7230.7230.7230.7230.49-695
Feb 3, 202630.7230.7230.7230.7230.49-0.10%301
Jan 29, 202630.7530.7530.7530.7530.52-0.10%100
Jan 27, 202630.7830.7830.7830.7830.47-0.10%500
Jan 26, 202630.8130.8130.8130.8130.500.20%200
Jan 21, 202630.7530.7530.7530.7530.44-0.10%100
Jan 20, 202630.7830.7830.7830.7830.47-200
Jan 15, 202630.7830.7830.7830.7830.470.16%401
Jan 13, 202630.7330.7330.7330.7330.42-0.03%400
Jan 9, 202630.7430.7430.7430.7430.430.13%1,264
Jan 8, 202630.7230.7230.7030.7030.40-0.13%3,100
Jan 7, 202630.6930.7430.6930.7430.430.16%1,118
Jan 6, 202630.7030.7030.6930.6930.39-0.13%1,430
Jan 5, 202630.7330.7330.7330.7330.420.10%128