BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada · Delayed Price · Currency is CAD 49.05
-0.01 (-0.02%)
Nov 3, 2025, 3:59 PM EST
TSX:ZST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 49.04 | 49.06 | 49.04 | 49.05 | 49.05 | - | 46,713 |
| Oct 31, 2025 | 49.04 | 49.05 | 49.03 | 49.05 | 49.05 | 0.02% | 302,009 |
| Oct 30, 2025 | 49.03 | 49.04 | 49.02 | 49.04 | 49.04 | -0.18% | 71,612 |
| Oct 29, 2025 | 49.14 | 49.14 | 49.13 | 49.13 | 49.03 | -0.02% | 68,000 |
| Oct 28, 2025 | 49.12 | 49.14 | 49.12 | 49.14 | 49.04 | 0.04% | 46,500 |
| Oct 27, 2025 | 49.11 | 49.13 | 49.11 | 49.12 | 49.02 | - | 34,000 |
| Oct 24, 2025 | 49.11 | 49.12 | 49.10 | 49.12 | 49.02 | 0.02% | 27,300 |
| Oct 23, 2025 | 49.11 | 49.11 | 49.10 | 49.11 | 49.01 | 0.02% | 23,600 |
| Oct 22, 2025 | 49.10 | 49.11 | 49.10 | 49.10 | 49.00 | - | 42,942 |
| Oct 21, 2025 | 49.10 | 49.11 | 49.10 | 49.10 | 49.00 | -0.02% | 33,200 |
| Oct 20, 2025 | 49.10 | 49.11 | 49.10 | 49.11 | 49.01 | 0.02% | 108,200 |
| Oct 17, 2025 | 49.10 | 49.10 | 49.09 | 49.10 | 49.00 | 0.04% | 60,600 |
| Oct 16, 2025 | 49.08 | 49.09 | 49.07 | 49.08 | 48.98 | - | 44,104 |
| Oct 15, 2025 | 49.10 | 49.10 | 49.07 | 49.08 | 48.98 | 0.02% | 51,636 |
| Oct 14, 2025 | 49.07 | 49.08 | 49.06 | 49.07 | 48.97 | - | 72,000 |
| Oct 10, 2025 | 49.07 | 49.10 | 49.06 | 49.07 | 48.97 | - | 83,306 |
| Oct 9, 2025 | 49.07 | 49.07 | 49.06 | 49.07 | 48.97 | - | 51,832 |
| Oct 8, 2025 | 49.06 | 49.07 | 49.06 | 49.07 | 48.97 | 0.02% | 49,306 |
| Oct 7, 2025 | 49.05 | 49.07 | 49.05 | 49.06 | 48.96 | 0.02% | 74,138 |
| Oct 6, 2025 | 49.05 | 49.06 | 49.05 | 49.05 | 48.95 | - | 42,606 |
| Oct 3, 2025 | 49.05 | 49.06 | 49.04 | 49.05 | 48.95 | - | 51,700 |
| Oct 2, 2025 | 49.03 | 49.05 | 49.03 | 49.05 | 48.95 | 0.02% | 43,610 |
| Oct 1, 2025 | 49.05 | 49.05 | 49.03 | 49.04 | 48.93 | - | 17,700 |
| Sep 30, 2025 | 49.03 | 49.04 | 49.03 | 49.04 | 48.94 | 0.02% | 39,123 |
| Sep 29, 2025 | 49.01 | 49.03 | 49.01 | 49.03 | 48.93 | -0.18% | 70,204 |
| Sep 26, 2025 | 49.12 | 49.13 | 49.11 | 49.12 | 48.91 | - | 29,400 |
| Sep 25, 2025 | 49.12 | 49.13 | 49.11 | 49.12 | 48.91 | -0.02% | 125,000 |
| Sep 24, 2025 | 49.14 | 49.14 | 49.12 | 49.13 | 48.92 | 0.02% | 46,100 |
| Sep 23, 2025 | 49.12 | 49.13 | 49.11 | 49.12 | 48.91 | 0.02% | 64,636 |
| Sep 22, 2025 | 49.11 | 49.12 | 49.11 | 49.11 | 48.90 | - | 47,928 |
| Sep 19, 2025 | 49.09 | 49.11 | 49.09 | 49.11 | 48.90 | 0.02% | 37,745 |
| Sep 18, 2025 | 49.07 | 49.10 | 49.07 | 49.10 | 48.89 | 0.02% | 28,525 |
| Sep 17, 2025 | 49.10 | 49.10 | 49.09 | 49.09 | 48.88 | - | 31,000 |
| Sep 16, 2025 | 49.09 | 49.09 | 49.07 | 49.09 | 48.88 | 0.04% | 48,600 |
| Sep 15, 2025 | 49.09 | 49.09 | 49.07 | 49.07 | 48.86 | - | 48,825 |
| Sep 12, 2025 | 49.06 | 49.07 | 49.06 | 49.07 | 48.86 | -0.02% | 23,631 |
| Sep 11, 2025 | 49.06 | 49.08 | 49.06 | 49.08 | 48.87 | 0.02% | 25,600 |
| Sep 10, 2025 | 49.06 | 49.07 | 49.05 | 49.07 | 48.86 | 0.02% | 31,100 |
| Sep 9, 2025 | 49.05 | 49.07 | 49.05 | 49.06 | 48.85 | - | 25,000 |
| Sep 8, 2025 | 49.04 | 49.06 | 49.04 | 49.06 | 48.85 | 0.04% | 40,401 |
| Sep 5, 2025 | 49.03 | 49.04 | 49.02 | 49.04 | 48.83 | 0.04% | 37,027 |
| Sep 4, 2025 | 49.01 | 49.02 | 49.01 | 49.02 | 48.81 | 0.02% | 21,900 |
| Sep 3, 2025 | 49.01 | 49.02 | 49.00 | 49.01 | 48.80 | 0.02% | 29,000 |
| Sep 2, 2025 | 49.00 | 49.00 | 48.99 | 49.00 | 48.79 | -0.08% | 59,413 |
| Aug 29, 2025 | 49.01 | 49.04 | 48.98 | 49.04 | 48.83 | 0.14% | 52,913 |
| Aug 28, 2025 | 48.98 | 48.98 | 48.97 | 48.97 | 48.76 | -0.20% | 36,400 |
| Aug 27, 2025 | 49.06 | 49.08 | 49.06 | 49.07 | 48.75 | 0.02% | 60,300 |
| Aug 26, 2025 | 49.07 | 49.07 | 49.05 | 49.06 | 48.74 | 0.02% | 25,700 |
| Aug 25, 2025 | 49.05 | 49.07 | 49.05 | 49.05 | 48.73 | - | 44,600 |
| Aug 22, 2025 | 49.05 | 49.07 | 49.04 | 49.05 | 48.73 | - | 46,722 |