Skip to main content
logo
BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada flag Canada · Delayed Price · Currency is CAD
30.39
+0.06 (0.20%)
Nov 10, 2026, 9:30 AM EST

TSX:ZMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202630.3930.3930.3930.3930.390.20%577
Oct 29, 202630.2830.3330.2830.3330.330.17%1,400
Oct 26, 202630.3630.3630.3630.3630.28-0.10%204
Oct 23, 202630.3930.3930.3930.3930.31-0.03%400
Oct 21, 202630.3930.4030.3930.4030.320.07%900
Oct 15, 202630.3830.3830.3830.3830.30-0.07%633
Oct 9, 202630.4030.4030.4030.4030.320.10%3,036
Oct 7, 202630.3730.3730.3730.3730.29-0.07%200
Oct 6, 202630.3930.3930.3930.3930.310.37%272
Sep 24, 202630.3530.3630.3530.3630.200.16%300
Sep 23, 202630.3130.3130.3130.3130.15-0.30%500
Sep 22, 202630.4030.4030.4030.4030.24-289
Sep 21, 202630.4030.4030.4030.4030.240.23%200
Sep 14, 202630.3330.3330.3330.3330.170.03%403
Sep 10, 202630.3230.3230.3230.3230.16-0.39%578
Sep 9, 202630.4430.4430.4430.4430.280.03%220
Sep 8, 202630.4430.4530.4330.4330.27-0.07%301
Sep 3, 202630.4530.4530.4530.4530.29-181
Sep 2, 202630.4530.4530.4530.4530.29-0.10%100
Sep 1, 202630.4830.4830.4830.4830.32-0.16%216
Aug 27, 202630.6130.6130.6130.6130.360.03%100
Aug 25, 202630.6030.6030.6030.6030.350.20%163
Aug 21, 202630.5430.5430.5430.5430.29-0.10%200
Aug 18, 202630.5730.5730.5730.5730.320.10%100
Aug 10, 202630.5430.5430.5430.5430.29-0.03%100
Aug 7, 202630.5530.5530.5530.5530.30-0.16%200
Aug 5, 202630.5730.6030.5730.6030.35-0.03%701
Aug 4, 202630.6130.6130.6130.6130.360.27%101
Jul 29, 202630.6130.6130.6130.6130.28-0.20%400
Jul 28, 202630.6730.6730.6730.6730.340.20%288
Jul 27, 202630.6130.6130.6130.6130.28-100
Jul 24, 202630.5730.6130.5730.6130.280.13%1,175
Jul 23, 202630.5730.5730.5730.5730.24-0.16%100
Jul 21, 202630.6230.6230.6230.6230.29-0.07%1,000
Jul 20, 202630.6630.6630.6430.6430.310.10%443
Jul 16, 202630.6130.6130.6130.6130.28-0.05%200
Jul 15, 202630.6330.6330.6230.6330.300.11%1,400
Jul 8, 202630.5930.5930.5930.5930.26-0.13%100
Jul 3, 202630.6330.6330.6330.6330.300.03%1,200
Jun 30, 202630.6330.6330.6230.6230.29-0.06%1,440
Jun 26, 202630.7230.7230.7230.7230.310.10%186
Jun 25, 202630.6930.6930.6930.6930.28-0.07%500
Jun 23, 202630.7130.7130.7130.7130.300.20%114
Jun 22, 202630.6630.6630.6530.6530.24-0.10%2,400
Jun 18, 202630.6630.6830.6630.6830.270.03%1,741
Jun 17, 202630.6630.6730.6630.6730.26-2,598
Jun 15, 202630.6730.6730.6730.6730.260.26%614
Jun 10, 202630.6030.6030.5930.5930.18-0.03%2,400
Jun 8, 202630.5630.6030.5630.6030.190.13%1,099
Jun 5, 202630.5830.5830.5630.5630.15-0.26%319