Skip to main content
BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada flag Canada · Delayed Price · Currency is CAD
49.00
+0.03 (0.05%)
Mar 3, 2025, 3:59 PM EST

TSX:ZST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202548.9649.0048.9649.0049.000.06%57,528
Feb 28, 202548.9548.9748.9548.9748.970.02%76,005
Feb 27, 202548.9748.9748.9548.9648.96-0.20%90,100
Feb 26, 202549.0849.0849.0649.0648.94-51,200
Feb 25, 202549.0649.0849.0649.0648.94-109,640
Feb 24, 202549.0649.0749.0549.0648.94-50,900
Feb 21, 202549.0449.0649.0349.0648.930.04%71,422
Feb 20, 202549.0449.0449.0349.0448.910.02%36,911
Feb 19, 202549.0449.0449.0249.0348.91-0.02%52,234
Feb 18, 202549.0349.0449.0349.0448.910.04%63,200
Feb 14, 202549.0249.0249.0149.0248.900.04%47,800
Feb 13, 202549.0149.0149.0049.0048.88-59,800
Feb 12, 202549.0349.0348.9949.0048.88-0.02%49,100
Feb 11, 202549.0149.0149.0049.0148.88-91,417
Feb 10, 202549.0449.0448.9949.0148.880.04%46,126
Feb 7, 202549.0149.0148.9848.9948.87-58,128
Feb 6, 202549.0049.0048.9848.9948.86-36,900
Feb 5, 202548.9748.9948.9748.9948.870.04%56,934
Feb 4, 202548.9648.9848.9648.9748.85-0.06%43,633
Feb 3, 202548.9749.0048.9749.0048.880.06%129,231
Jan 31, 202548.9648.9748.9648.9748.85-57,200
Jan 30, 202548.9548.9748.9448.9748.85-0.24%114,123
Jan 29, 202549.0849.1049.0849.0948.810.02%55,800
Jan 28, 202549.0649.0949.0649.0848.80-0.02%44,900
Jan 27, 202549.0749.0949.0749.0948.810.06%42,743
Jan 24, 202549.0749.0749.0649.0648.78-33,004
Jan 23, 202549.0549.0649.0549.0648.780.04%18,200
Jan 22, 202549.0449.0549.0449.0448.76-132,437
Jan 21, 202549.0449.0549.0349.0448.76-0.02%44,921
Jan 20, 202549.0749.0749.0449.0548.770.04%62,300
Jan 17, 202549.0249.0449.0249.0348.750.02%43,900
Jan 16, 202549.0149.0249.0149.0248.740.02%45,300
Jan 15, 202549.0349.0348.9949.0148.73-34,700
Jan 14, 202549.0249.0248.9949.0148.730.04%42,900
Jan 13, 202548.9749.0048.9748.9948.71-23,232
Jan 10, 202549.0049.0048.9948.9948.71-46,132
Jan 9, 202548.9949.0048.9948.9948.710.02%44,833
Jan 8, 202548.9848.9948.9748.9848.700.02%30,200
Jan 7, 202549.0149.0148.9748.9748.69-0.04%30,305
Jan 6, 202548.9648.9948.9648.9948.710.06%35,900
Jan 3, 202549.0249.0248.9648.9648.68-48,200
Jan 2, 202548.9448.9748.9448.9648.680.04%37,200
Dec 31, 202448.9448.9648.9448.9448.66-0.02%57,738
Dec 30, 202448.9748.9748.9348.9548.67-0.29%52,326
Dec 27, 202449.0849.0949.0849.0948.660.02%65,700
Dec 24, 202449.0749.0849.0549.0848.650.04%28,000
Dec 23, 202449.0749.0749.0449.0648.630.02%47,449
Dec 20, 202449.0449.0649.0449.0548.620.04%35,200
Dec 19, 202449.0349.0449.0249.0348.60-66,000
Dec 18, 202449.0249.0449.0049.0348.600.02%40,300
Dec 17, 202449.0349.0449.0149.0248.59-29,202
Dec 16, 202449.0249.0349.0049.0248.580.02%57,127
Dec 13, 202449.0149.0249.0149.0148.580.02%33,300
Dec 12, 202449.0049.0149.0049.0048.570.02%39,817
Dec 11, 202449.0049.0048.9848.9948.56-26,500
Dec 10, 202448.9949.0048.9848.9948.560.02%36,400
Dec 9, 202449.0349.0348.9848.9848.55-0.02%46,820
Dec 6, 202448.9848.9948.9748.9948.560.06%57,547
Dec 5, 202448.9748.9748.9448.9648.53-28,446
Dec 4, 202448.9548.9648.9548.9648.520.04%51,800
Dec 3, 202448.9548.9548.9348.9448.51-45,800
Dec 2, 202448.9448.9548.9348.9448.51-43,004
Nov 29, 202448.9248.9448.9248.9448.510.04%135,000
Nov 28, 202448.9248.9248.9048.9248.490.04%26,700
Nov 27, 202448.9148.9148.9048.9048.47-0.31%46,201
Nov 26, 202449.0549.0649.0449.0548.460.02%98,047
Nov 25, 202449.0249.0549.0249.0448.450.02%27,200
Nov 22, 202448.9949.0348.9949.0348.440.04%41,516
Nov 21, 202449.0149.0249.0049.0148.420.02%17,845
Nov 20, 202449.0149.0148.9949.0048.41-0.02%23,530
Nov 19, 202449.0049.0249.0049.0148.42-28,900
Nov 18, 202448.9949.0148.9949.0148.420.04%20,206
Nov 15, 202448.9949.0148.9948.9948.40-0.02%66,300
Nov 14, 202448.9849.0048.9849.0048.410.02%37,700
Nov 13, 202448.9848.9948.9748.9948.400.04%44,629
Nov 12, 202448.9848.9948.9748.9748.38-0.02%34,100
Nov 11, 202448.9848.9948.9748.9848.39-72,000
Nov 8, 202448.9748.9848.9648.9848.390.02%51,444
Nov 7, 202448.9548.9748.9448.9748.380.04%57,511
Nov 6, 202448.9248.9548.9248.9548.360.04%142,941
Nov 5, 202448.9248.9548.9248.9348.34-38,100
Nov 4, 202448.9448.9448.9248.9348.34-0.02%34,100
Nov 1, 202448.9348.9448.9348.9448.350.06%32,900
Oct 31, 202448.9348.9348.9148.9148.32-0.02%41,300
Oct 30, 202448.9148.9248.9148.9248.33-0.29%53,200
Oct 29, 202449.0749.0849.0549.0648.30-83,100
Oct 28, 202449.0649.0749.0649.0648.31-36,404
Oct 25, 202449.0449.0649.0449.0648.300.04%21,100
Oct 24, 202449.0349.0449.0349.0448.290.02%30,900
Oct 23, 202449.0349.0449.0349.0348.28-36,515
Oct 22, 202449.0249.0349.0249.0348.28-43,129
Oct 21, 202449.0349.0349.0149.0348.280.02%29,004
Oct 18, 202449.0249.0249.0049.0248.270.04%51,015
Oct 17, 202448.9949.0048.9949.0048.25-22,600
Oct 16, 202448.9949.0048.9849.0048.250.04%28,602
Oct 15, 202448.9848.9848.9748.9848.23-25,300
Oct 11, 202448.9548.9848.9548.9848.230.10%39,700
Oct 10, 202448.9448.9448.9248.9348.180.06%11,600
Oct 9, 202448.9048.9148.9048.9048.15-22,308
Oct 8, 202448.9048.9048.8948.9048.150.02%37,606