BMO Short-Term Bond Index ETF (TSX:ZSB)
Canada
· Delayed Price · Currency is CAD 48.85
0.00 (0.00%)
Apr 17, 2025, 9:30 AM EDT
TSX:ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.83 | 0.04% | 1,095 |
| Apr 16, 2025 | 48.84 | 48.84 | 48.83 | 48.83 | 48.83 | 0.04% | 2,000 |
| Apr 15, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.41% | 1,300 |
| Apr 14, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.08% | 2 |
| Apr 11, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.06% | 300 |
| Apr 10, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.16% | - |
| Apr 9, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | -0.53% | 1,314 |
| Apr 8, 2025 | 48.81 | 48.89 | 48.81 | 48.86 | 48.86 | -0.08% | 2,500 |
| Apr 7, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.18% | 300 |
| Apr 4, 2025 | 49.00 | 49.00 | 48.99 | 48.99 | 48.99 | -0.06% | 402 |
| Apr 3, 2025 | 49.00 | 49.02 | 49.00 | 49.02 | 49.02 | 0.20% | 205 |
| Apr 2, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.06% | 404 |
| Apr 1, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.08% | 2,026 |
| Mar 31, 2025 | 48.93 | 48.93 | 48.91 | 48.91 | 48.91 | 0.04% | 2,300 |
| Mar 28, 2025 | 48.79 | 48.89 | 48.79 | 48.89 | 48.89 | -0.53% | 7,000 |
| Mar 27, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 48.78 | 0.04% | 2,000 |
| Mar 26, 2025 | 49.15 | 49.15 | 49.13 | 49.13 | 48.76 | -0.16% | 800 |
| Mar 25, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 48.83 | 0.04% | 208 |
| Mar 24, 2025 | 49.24 | 49.24 | 49.19 | 49.19 | 48.82 | -0.04% | 1,800 |
| Mar 21, 2025 | 49.21 | 49.22 | 49.21 | 49.21 | 48.84 | -0.08% | 700 |
| Mar 20, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 48.88 | 0.06% | 300 |
| Mar 19, 2025 | 49.13 | 49.22 | 49.13 | 49.22 | 48.85 | 0.10% | 1,000 |
| Mar 18, 2025 | 49.14 | 49.17 | 49.14 | 49.17 | 48.80 | -0.06% | 4,116 |
| Mar 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.83 | 0.16% | 200 |
| Mar 14, 2025 | 49.14 | 49.14 | 49.12 | 49.12 | 48.75 | 0.18% | 1,100 |
| Mar 13, 2025 | 49.05 | 49.05 | 49.03 | 49.03 | 48.66 | -0.10% | 1,500 |
| Mar 12, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 48.71 | -0.41% | 100 |
| Mar 11, 2025 | 49.14 | 49.28 | 49.14 | 49.28 | 48.91 | 0.20% | 1,712 |
| Mar 10, 2025 | 49.17 | 49.18 | 49.17 | 49.18 | 48.81 | 0.20% | 422 |
| Mar 7, 2025 | 49.06 | 49.08 | 49.06 | 49.08 | 48.71 | 0.12% | 2,234 |
| Mar 6, 2025 | 49.13 | 49.13 | 49.02 | 49.02 | 48.65 | -0.26% | 402 |
| Mar 5, 2025 | 49.16 | 49.23 | 49.15 | 49.15 | 48.78 | -0.22% | 9,414 |
| Mar 4, 2025 | 49.28 | 49.28 | 49.26 | 49.26 | 48.89 | 0.08% | 202 |
| Mar 3, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 48.85 | 0.18% | 120 |
| Feb 28, 2025 | 49.06 | 49.13 | 49.06 | 49.13 | 48.76 | 0.14% | 3,200 |
| Feb 27, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.69 | 0.08% | 100 |
| Feb 26, 2025 | 49.03 | 49.03 | 49.02 | 49.02 | 48.65 | -0.04% | 3,600 |
| Feb 25, 2025 | 49.03 | 49.04 | 49.03 | 49.04 | 48.67 | 0.12% | 700 |
| Feb 24, 2025 | 48.86 | 48.98 | 48.86 | 48.98 | 48.61 | 0.16% | 8,600 |
| Feb 21, 2025 | 48.81 | 48.90 | 48.81 | 48.90 | 48.53 | 0.20% | 1,400 |
| Feb 20, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.43 | 0.04% | 500 |
| Feb 19, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.41 | -0.04% | 740 |
| Feb 18, 2025 | 48.78 | 48.80 | 48.78 | 48.80 | 48.43 | -0.20% | 1,206 |
| Feb 14, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.53 | 0.02% | 122 |
| Feb 13, 2025 | 48.88 | 48.89 | 48.88 | 48.89 | 48.52 | 0.14% | 1,100 |
| Feb 12, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.45 | -0.16% | 200 |
| Feb 11, 2025 | 48.86 | 48.92 | 48.86 | 48.90 | 48.53 | -0.06% | 7,700 |
| Feb 10, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.56 | 0.06% | 200 |
| Feb 7, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.53 | -0.31% | 100 |
| Feb 6, 2025 | 49.02 | 49.05 | 49.02 | 49.05 | 48.68 | 0.12% | 1,900 |