BMO Short-Term Bond Index ETF (TSX:ZSB)
Canada · Delayed Price · Currency is CAD 48.85
+0.12 (0.25%)
Aug 1, 2025, 3:49 PM EDT
TSX:ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.85 | 48.85 | 48.83 | 48.85 | 48.85 | 0.23% | 630 |
| Jul 31, 2025 | 48.72 | 48.74 | 48.72 | 48.74 | 48.74 | 0.06% | 1,300 |
| Jul 30, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.04% | 1,400 |
| Jul 29, 2025 | 48.67 | 48.73 | 48.67 | 48.73 | 48.73 | 0.14% | 1,548 |
| Jul 28, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.16% | 1,000 |
| Jul 25, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.06% | - |
| Jul 24, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.08% | 900 |
| Jul 23, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.14% | 300 |
| Jul 22, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.06% | 109 |
| Jul 21, 2025 | 48.61 | 48.63 | 48.61 | 48.63 | 48.63 | 0.14% | 1,200 |
| Jul 18, 2025 | 48.59 | 48.59 | 48.54 | 48.56 | 48.56 | - | 3,000 |
| Jul 17, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - | 817 |
| Jul 16, 2025 | 48.55 | 48.56 | 48.51 | 48.56 | 48.56 | 0.08% | 4,000 |
| Jul 15, 2025 | 48.55 | 48.55 | 48.49 | 48.52 | 48.52 | -0.19% | 2,700 |
| Jul 14, 2025 | 48.60 | 48.61 | 48.60 | 48.61 | 48.61 | -0.02% | 1,318 |
| Jul 11, 2025 | 48.66 | 48.66 | 48.59 | 48.62 | 48.62 | -0.18% | 6,504 |
| Jul 10, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.06% | 1,202 |
| Jul 9, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.21% | 600 |
| Jul 8, 2025 | 48.67 | 48.67 | 48.63 | 48.64 | 48.64 | -0.04% | 1,029 |
| Jul 7, 2025 | 48.66 | 48.69 | 48.66 | 48.66 | 48.66 | -0.10% | 605 |
| Jul 4, 2025 | 48.70 | 48.71 | 48.70 | 48.71 | 48.71 | 0.06% | 202 |
| Jul 3, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.06% | - |
| Jul 2, 2025 | 48.69 | 48.71 | 48.69 | 48.71 | 48.71 | -0.10% | 4,724 |
| Jun 30, 2025 | 48.73 | 48.76 | 48.73 | 48.76 | 48.76 | 0.04% | 1,200 |
| Jun 27, 2025 | 48.75 | 48.75 | 48.74 | 48.74 | 48.74 | -0.75% | 201 |
| Jun 26, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 48.72 | 0.14% | 100 |
| Jun 25, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.65 | -0.18% | 100 |
| Jun 24, 2025 | 49.13 | 49.13 | 49.12 | 49.13 | 48.74 | -0.04% | 800 |
| Jun 23, 2025 | 49.10 | 49.15 | 49.10 | 49.15 | 48.76 | 0.27% | 1,800 |
| Jun 20, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.63 | 0.10% | 700 |
| Jun 19, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.58 | -0.02% | 200 |
| Jun 18, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.59 | 0.08% | 100 |
| Jun 17, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.55 | 0.06% | 5,800 |
| Jun 16, 2025 | 48.93 | 48.93 | 48.91 | 48.91 | 48.52 | - | 200 |
| Jun 13, 2025 | 48.89 | 48.92 | 48.89 | 48.91 | 48.52 | -0.12% | 4,827 |
| Jun 12, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.58 | - | - |
| Jun 11, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.58 | 0.06% | 226 |
| Jun 10, 2025 | 48.98 | 48.98 | 48.94 | 48.94 | 48.55 | 0.08% | 302 |
| Jun 9, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.51 | - | - |
| Jun 6, 2025 | 48.93 | 48.94 | 48.90 | 48.90 | 48.51 | -0.24% | 613 |
| Jun 5, 2025 | 48.99 | 49.02 | 48.99 | 49.02 | 48.63 | -0.02% | 2,802 |
| Jun 4, 2025 | 49.04 | 49.04 | 49.03 | 49.03 | 48.64 | -0.04% | 4,822 |
| Jun 3, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.66 | - | - |
| Jun 2, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.66 | 0.06% | 100 |
| May 30, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.63 | - | 115 |
| May 29, 2025 | 49.00 | 49.02 | 49.00 | 49.02 | 48.63 | 0.18% | 1,901 |
| May 28, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.54 | 0.10% | 600 |
| May 27, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.49 | 0.02% | - |
| May 26, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.48 | 0.06% | 2,211 |
| May 23, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.45 | 0.02% | 1,300 |