BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada · Delayed Price · Currency is CAD 49.06
+0.01 (0.02%)
At close: Mar 6, 2026
TSX:ZST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.06 | 49.06 | 49.05 | 49.06 | 49.06 | 0.02% | 36,761 |
| Mar 5, 2026 | 49.06 | 49.06 | 49.04 | 49.05 | 49.05 | - | 48,764 |
| Mar 4, 2026 | 49.05 | 49.05 | 49.04 | 49.05 | 49.05 | - | 38,367 |
| Mar 3, 2026 | 49.07 | 49.07 | 49.04 | 49.05 | 49.05 | -0.02% | 59,618 |
| Mar 2, 2026 | 49.05 | 49.06 | 49.04 | 49.06 | 49.06 | 0.04% | 47,146 |
| Feb 27, 2026 | 49.05 | 49.06 | 49.04 | 49.04 | 49.04 | -0.03% | 68,736 |
| Feb 26, 2026 | 49.05 | 49.06 | 49.05 | 49.06 | 49.06 | -0.17% | 46,031 |
| Feb 25, 2026 | 49.15 | 49.15 | 49.13 | 49.14 | 49.04 | - | 38,964 |
| Feb 24, 2026 | 49.14 | 49.15 | 49.14 | 49.14 | 49.04 | - | 17,520 |
| Feb 23, 2026 | 49.14 | 49.14 | 49.13 | 49.14 | 49.04 | - | 18,530 |
| Feb 20, 2026 | 49.14 | 49.14 | 49.13 | 49.14 | 49.04 | 0.02% | 28,257 |
| Feb 19, 2026 | 49.12 | 49.13 | 49.12 | 49.13 | 49.03 | 0.02% | 28,431 |
| Feb 18, 2026 | 49.11 | 49.13 | 49.11 | 49.12 | 49.02 | - | 33,603 |
| Feb 17, 2026 | 49.11 | 49.12 | 49.11 | 49.12 | 49.02 | 0.02% | 22,208 |
| Feb 13, 2026 | 49.10 | 49.12 | 49.10 | 49.11 | 49.01 | - | 39,492 |
| Feb 12, 2026 | 49.09 | 49.11 | 49.09 | 49.11 | 49.01 | 0.02% | 48,767 |
| Feb 11, 2026 | 49.10 | 49.10 | 49.09 | 49.10 | 49.00 | - | 41,335 |
| Feb 10, 2026 | 49.11 | 49.11 | 49.09 | 49.10 | 49.00 | 0.02% | 81,251 |
| Feb 9, 2026 | 49.08 | 49.10 | 49.08 | 49.09 | 48.99 | 0.04% | 45,891 |
| Feb 6, 2026 | 49.09 | 49.09 | 49.07 | 49.07 | 48.97 | -0.02% | 60,502 |
| Feb 5, 2026 | 49.07 | 49.08 | 49.07 | 49.08 | 48.98 | 0.02% | 35,642 |
| Feb 4, 2026 | 49.08 | 49.08 | 49.07 | 49.07 | 48.97 | -0.01% | 48,826 |
| Feb 3, 2026 | 49.06 | 49.08 | 49.06 | 49.08 | 48.98 | 0.01% | 41,678 |
| Feb 2, 2026 | 49.08 | 49.08 | 49.06 | 49.07 | 48.97 | 0.02% | 51,328 |
| Jan 30, 2026 | 49.06 | 49.08 | 49.05 | 49.06 | 48.96 | - | 53,173 |
| Jan 29, 2026 | 49.06 | 49.06 | 49.05 | 49.06 | 48.96 | -0.18% | 79,780 |
| Jan 28, 2026 | 49.15 | 49.16 | 49.14 | 49.15 | 48.95 | 0.02% | 82,278 |
| Jan 27, 2026 | 49.14 | 49.15 | 49.14 | 49.14 | 48.94 | - | 35,744 |
| Jan 26, 2026 | 49.12 | 49.14 | 49.12 | 49.14 | 48.94 | 0.02% | 47,321 |
| Jan 23, 2026 | 49.12 | 49.13 | 49.12 | 49.13 | 48.93 | - | 41,738 |
| Jan 22, 2026 | 49.11 | 49.13 | 49.11 | 49.13 | 48.93 | 0.02% | 37,530 |
| Jan 21, 2026 | 49.11 | 49.12 | 49.11 | 49.12 | 48.92 | - | 119,736 |
| Jan 20, 2026 | 49.11 | 49.12 | 49.11 | 49.12 | 48.92 | - | 26,157 |
| Jan 19, 2026 | 49.11 | 49.12 | 49.11 | 49.12 | 48.92 | 0.04% | 32,030 |
| Jan 16, 2026 | 49.10 | 49.11 | 49.10 | 49.10 | 48.90 | - | 35,764 |
| Jan 15, 2026 | 49.09 | 49.11 | 49.09 | 49.10 | 48.90 | 0.02% | 38,157 |
| Jan 14, 2026 | 49.10 | 49.10 | 49.09 | 49.09 | 48.89 | - | 26,218 |
| Jan 13, 2026 | 49.09 | 49.10 | 49.09 | 49.09 | 48.89 | - | 29,226 |
| Jan 12, 2026 | 49.08 | 49.10 | 49.08 | 49.09 | 48.89 | 0.06% | 217,030 |
| Jan 9, 2026 | 49.07 | 49.08 | 49.06 | 49.06 | 48.86 | -0.02% | 48,142 |
| Jan 8, 2026 | 49.07 | 49.07 | 49.06 | 49.07 | 48.87 | 0.02% | 21,312 |
| Jan 7, 2026 | 49.05 | 49.07 | 49.05 | 49.06 | 48.86 | - | 50,735 |
| Jan 6, 2026 | 49.05 | 49.06 | 49.05 | 49.06 | 48.86 | 0.02% | 56,682 |
| Jan 5, 2026 | 49.05 | 49.06 | 49.05 | 49.05 | 48.85 | 0.02% | 86,624 |
| Jan 2, 2026 | 49.05 | 49.06 | 49.04 | 49.04 | 48.84 | -0.02% | 27,575 |
| Dec 31, 2025 | 49.06 | 49.06 | 49.04 | 49.05 | 48.85 | 0.02% | 58,989 |
| Dec 30, 2025 | 49.05 | 49.05 | 49.04 | 49.04 | 48.84 | -0.20% | 80,852 |
| Dec 29, 2025 | 49.13 | 49.15 | 49.13 | 49.14 | 48.85 | 0.02% | 43,486 |
| Dec 24, 2025 | 49.13 | 49.13 | 49.12 | 49.13 | 48.84 | 0.02% | 19,243 |
| Dec 23, 2025 | 49.12 | 49.12 | 49.11 | 49.12 | 48.83 | - | 35,972 |