Skip to main content
BMO Ultra Short-Term Bond ETF (TSX: ZST)
Canada flag Canada · Delayed Price · Currency is CAD
49.08
+0.02 (0.04%)
Dec 24, 2024, 10:45 AM EST

ZST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202449.0749.0849.0549.0849.080.04%27,955
Dec 23, 202449.0749.0749.0449.0649.060.02%47,449
Dec 20, 202449.0449.0649.0449.0549.050.04%35,200
Dec 19, 202449.0349.0449.0249.0349.03-66,000
Dec 18, 202449.0249.0449.0049.0349.030.02%40,300
Dec 17, 202449.0349.0449.0149.0249.02-29,202
Dec 16, 202449.0249.0349.0049.0249.020.02%57,127
Dec 13, 202449.0149.0249.0149.0149.010.02%33,300
Dec 12, 202449.0049.0149.0049.0049.000.02%39,817
Dec 11, 202449.0049.0048.9848.9948.99-26,500
Dec 10, 202448.9949.0048.9848.9948.990.02%36,400
Dec 9, 202449.0349.0348.9848.9848.98-0.02%46,820
Dec 6, 202448.9848.9948.9748.9948.990.06%57,547
Dec 5, 202448.9748.9748.9448.9648.96-28,446
Dec 4, 202448.9548.9648.9548.9648.960.04%51,800
Dec 3, 202448.9548.9548.9348.9448.94-45,800
Dec 2, 202448.9448.9548.9348.9448.94-43,004
Nov 29, 202448.9248.9448.9248.9448.940.04%135,000
Nov 28, 202448.9248.9248.9048.9248.920.04%26,700
Nov 27, 202448.9148.9148.9048.9048.90-0.31%46,201
Nov 26, 202449.0549.0649.0449.0548.900.02%98,047
Nov 25, 202449.0249.0549.0249.0448.890.02%27,200
Nov 22, 202448.9949.0348.9949.0348.880.04%41,516
Nov 21, 202449.0149.0249.0049.0148.860.02%17,845
Nov 20, 202449.0149.0148.9949.0048.85-0.02%23,530
Nov 19, 202449.0049.0249.0049.0148.86-28,900
Nov 18, 202448.9949.0148.9949.0148.850.04%20,206
Nov 15, 202448.9949.0148.9948.9948.84-0.02%66,300
Nov 14, 202448.9849.0048.9849.0048.840.02%37,700
Nov 13, 202448.9848.9948.9748.9948.840.04%44,629
Nov 12, 202448.9848.9948.9748.9748.82-0.02%34,100
Nov 11, 202448.9848.9948.9748.9848.83-72,000
Nov 8, 202448.9748.9848.9648.9848.830.02%51,444
Nov 7, 202448.9548.9748.9448.9748.810.04%57,511
Nov 6, 202448.9248.9548.9248.9548.790.04%142,941
Nov 5, 202448.9248.9548.9248.9348.78-38,100
Nov 4, 202448.9448.9448.9248.9348.78-0.02%34,100
Nov 1, 202448.9348.9448.9348.9448.780.06%32,900
Oct 31, 202448.9348.9348.9148.9148.76-0.02%41,300
Oct 30, 202448.9148.9248.9148.9248.76-0.29%53,200
Oct 29, 202449.0749.0849.0549.0648.74-83,100
Oct 28, 202449.0649.0749.0649.0648.74-36,404
Oct 25, 202449.0449.0649.0449.0648.740.04%21,100
Oct 24, 202449.0349.0449.0349.0448.720.02%30,900
Oct 23, 202449.0349.0449.0349.0348.71-36,515
Oct 22, 202449.0249.0349.0249.0348.71-43,129
Oct 21, 202449.0349.0349.0149.0348.710.02%29,004
Oct 18, 202449.0249.0249.0049.0248.700.04%51,015
Oct 17, 202448.9949.0048.9949.0048.68-22,600
Oct 16, 202448.9949.0048.9849.0048.680.04%28,602
Oct 15, 202448.9848.9848.9748.9848.66-25,300
Oct 11, 202448.9548.9848.9548.9848.660.10%39,700
Oct 10, 202448.9448.9448.9248.9348.610.06%11,600
Oct 9, 202448.9048.9148.9048.9048.58-22,308
Oct 8, 202448.9048.9048.8948.9048.580.02%37,606
Oct 7, 202448.8948.9048.8948.8948.57-28,900
Oct 4, 202448.9148.9148.8848.8948.57-43,400
Oct 3, 202448.9048.9048.8848.8948.57-0.02%24,104
Oct 2, 202448.9148.9148.8948.9048.58-47,514
Oct 1, 202448.9148.9148.8848.9048.58-0.08%50,811
Sep 30, 202448.9048.9448.8948.9448.620.06%9,813
Sep 27, 202448.8848.9148.8848.9148.59-0.24%106,600
Sep 26, 202449.0449.0449.0349.0348.54-74,700
Sep 25, 202449.0349.0449.0349.0348.54-16,800
Sep 24, 202449.0449.0449.0249.0348.540.02%25,400
Sep 23, 202449.0149.0249.0149.0248.53-23,000
Sep 20, 202449.0349.0349.0149.0248.520.04%40,200
Sep 19, 202448.9749.0248.9749.0048.510.02%36,800
Sep 18, 202448.9848.9948.9848.9948.500.02%19,221
Sep 17, 202448.9948.9948.9848.9848.490.02%20,000
Sep 16, 202448.9848.9948.9748.9748.480.02%20,334
Sep 13, 202448.9648.9648.9448.9648.470.04%69,803
Sep 12, 202448.9348.9448.9348.9448.450.02%33,225
Sep 11, 202448.9348.9448.9348.9348.440.02%19,100
Sep 10, 202448.9348.9348.9248.9248.430.02%24,635
Sep 9, 202448.9348.9348.9148.9148.42-32,500
Sep 6, 202448.8948.9248.8948.9148.420.04%24,800
Sep 5, 202448.9048.9048.8948.8948.400.02%30,700
Sep 4, 202448.8848.8848.8648.8848.390.04%41,000
Sep 3, 202448.8548.8648.8548.8648.370.02%17,649
Aug 30, 202448.8448.8548.8348.8548.360.04%32,310
Aug 29, 202448.8248.8348.8148.8348.34-0.35%72,900
Aug 28, 202449.0249.0248.9949.0048.31-60,500
Aug 27, 202449.0249.0249.0049.0048.31-0.04%11,434
Aug 26, 202449.0049.0249.0049.0248.320.04%25,400
Aug 23, 202448.9849.0148.9849.0048.300.06%44,716
Aug 22, 202448.9848.9948.9648.9748.28-0.02%27,500
Aug 21, 202448.9848.9848.9748.9848.290.02%6,534
Aug 20, 202448.9748.9748.9648.9748.280.02%30,100
Aug 19, 202448.9648.9648.9548.9648.27-24,340
Aug 16, 202448.9348.9648.9348.9648.270.06%16,121
Aug 15, 202448.9348.9448.9348.9348.24-29,200
Aug 14, 202448.9248.9448.9248.9348.24-17,000
Aug 13, 202448.9248.9348.9148.9348.240.02%33,215
Aug 12, 202448.8948.9248.8948.9248.230.02%36,300
Aug 9, 202448.8948.9148.8948.9148.220.04%24,100
Aug 8, 202448.8848.8948.8748.8948.20-19,200
Aug 7, 202448.8848.8948.8748.8948.200.02%19,321
Aug 6, 202448.8748.8948.8748.8848.19-28,100
Aug 2, 202448.8748.8848.8748.8848.190.06%26,643