Skip to main content
BMO Ultra Short-Term Bond ETF (TSX: ZST)
Canada flag Canada · Delayed Price · Currency is CAD
49.09
0.00 (0.00%)
Jan 29, 2025, 3:54 PM EST

ZST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202549.0849.1049.0849.0949.090.02%55,780
Jan 28, 202549.0649.0949.0649.0849.08-0.02%44,900
Jan 27, 202549.0749.0949.0749.0949.090.06%42,743
Jan 24, 202549.0749.0749.0649.0649.06-33,004
Jan 23, 202549.0549.0649.0549.0649.060.04%18,200
Jan 22, 202549.0449.0549.0449.0449.04-132,437
Jan 21, 202549.0449.0549.0349.0449.04-0.02%44,921
Jan 20, 202549.0749.0749.0449.0549.050.04%62,300
Jan 17, 202549.0249.0449.0249.0349.030.02%43,900
Jan 16, 202549.0149.0249.0149.0249.020.02%45,300
Jan 15, 202549.0349.0348.9949.0149.01-34,700
Jan 14, 202549.0249.0248.9949.0149.010.04%42,900
Jan 13, 202548.9749.0048.9748.9948.99-23,232
Jan 10, 202549.0049.0048.9948.9948.99-46,132
Jan 9, 202548.9949.0048.9948.9948.990.02%44,833
Jan 8, 202548.9848.9948.9748.9848.980.02%30,200
Jan 7, 202549.0149.0148.9748.9748.97-0.04%30,305
Jan 6, 202548.9648.9948.9648.9948.990.06%35,900
Jan 3, 202549.0249.0248.9648.9648.96-48,200
Jan 2, 202548.9448.9748.9448.9648.960.04%37,200
Dec 31, 202448.9448.9648.9448.9448.94-0.02%57,738
Dec 30, 202448.9748.9748.9348.9548.95-0.29%52,326
Dec 27, 202449.0849.0949.0849.0948.930.02%65,700
Dec 24, 202449.0749.0849.0549.0848.930.04%28,000
Dec 23, 202449.0749.0749.0449.0648.910.02%47,449
Dec 20, 202449.0449.0649.0449.0548.900.04%35,200
Dec 19, 202449.0349.0449.0249.0348.88-66,000
Dec 18, 202449.0249.0449.0049.0348.880.02%40,300
Dec 17, 202449.0349.0449.0149.0248.87-29,202
Dec 16, 202449.0249.0349.0049.0248.860.02%57,127
Dec 13, 202449.0149.0249.0149.0148.860.02%33,300
Dec 12, 202449.0049.0149.0049.0048.850.02%39,817
Dec 11, 202449.0049.0048.9848.9948.84-26,500
Dec 10, 202448.9949.0048.9848.9948.840.02%36,400
Dec 9, 202449.0349.0348.9848.9848.83-0.02%46,820
Dec 6, 202448.9848.9948.9748.9948.840.06%57,547
Dec 5, 202448.9748.9748.9448.9648.81-28,446
Dec 4, 202448.9548.9648.9548.9648.800.04%51,800
Dec 3, 202448.9548.9548.9348.9448.79-45,800
Dec 2, 202448.9448.9548.9348.9448.79-43,004
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