Skip to main content
logo
BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada flag Canada · Delayed Price · Currency is CAD
30.59
-0.03 (-0.10%)
Jun 1, 2026, 3:59 PM EST

TSX:ZMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202630.6130.6130.6130.6130.610.10%727
May 28, 202630.5830.5830.5830.5830.580.03%100
May 27, 202630.6630.6630.6530.6530.570.20%400
May 22, 202630.5930.5930.5930.5930.510.07%183
May 21, 202630.5830.5830.5730.5730.490.03%1,301
May 20, 202630.5630.5630.5630.5630.480.20%970
May 19, 202630.5030.5030.5030.5030.42-100
May 15, 202630.5330.5330.5030.5030.42-0.07%1,000
May 7, 202630.5230.5230.5230.5230.44-0.10%806
May 6, 202630.5530.5530.5530.5530.470.20%100
May 5, 202630.4930.4930.4930.4930.41-0.16%1,283
May 1, 202630.5330.5430.5330.5430.46-200
Apr 30, 202630.5430.5430.5430.5430.46-0.13%214
Apr 28, 202630.6630.6630.6630.6630.500.03%365
Apr 22, 202630.6530.6530.6430.6530.49-0.10%2,800
Apr 21, 202630.6830.6830.6830.6830.520.20%264
Apr 16, 202630.6230.6230.6030.6230.46-0.07%965
Apr 15, 202630.6430.6430.6430.6430.48-301
Apr 14, 202630.6430.6430.6430.6430.480.23%291
Apr 13, 202630.5730.5730.5730.5730.410.23%4,232
Apr 7, 202630.5330.5330.5030.5030.34-0.29%1,233
Apr 6, 202630.5230.5930.5230.5930.430.26%474
Apr 2, 202630.5230.5230.5130.5130.35-0.03%2,600
Apr 1, 202630.5230.5230.5230.5230.36-0.23%165
Mar 31, 202630.5930.5930.5930.5930.430.30%2,737
Mar 30, 202630.5030.5530.5030.5030.340.13%8,630
Mar 26, 202630.5430.5430.5430.5430.30-0.24%4,300
Mar 25, 202630.6230.6230.6230.6230.380.16%123
Mar 24, 202630.5730.5730.5730.5730.330.15%193
Mar 20, 202630.5630.5630.5230.5230.28-0.36%595
Mar 19, 202630.6330.6330.6330.6330.39-0.20%303
Mar 18, 202630.6730.6930.6730.6930.45-0.03%478
Mar 16, 202630.6830.7030.6830.7030.460.10%311
Mar 13, 202630.6730.6730.6730.6730.430.20%290
Mar 12, 202630.6130.6130.6130.6130.37-0.16%734
Mar 11, 202630.6830.6830.6630.6630.42-0.23%7,210
Mar 10, 202630.7330.7330.7330.7330.490.07%261
Mar 6, 202630.7130.7130.7130.7130.47-0.28%372
Feb 20, 202630.8730.8730.8730.8730.56-407
Feb 18, 202630.8730.8730.8730.8730.560.03%253
Feb 13, 202630.8630.8630.8630.8630.550.06%200
Feb 12, 202630.8430.8430.8430.8430.530.33%393
Feb 9, 202630.7430.7430.7430.7430.430.07%626
Feb 4, 202630.7230.7230.7230.7230.41-695
Feb 3, 202630.7230.7230.7230.7230.41-0.10%301
Jan 29, 202630.7530.7530.7530.7530.440.14%100
Jan 27, 202630.7830.7830.7830.7830.40-0.10%500
Jan 26, 202630.8130.8130.8130.8130.430.20%200
Jan 21, 202630.7530.7530.7530.7530.37-0.10%100
Jan 20, 202630.7830.7830.7830.7830.40-200