BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada · Delayed Price · Currency is CAD 49.06
+0.01 (0.02%)
At close: Jan 6, 2026
TSX:ZST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 49.05 | 49.06 | 49.05 | 49.06 | 49.06 | 0.02% | 56,682 |
| Jan 5, 2026 | 49.05 | 49.06 | 49.05 | 49.05 | 49.05 | 0.02% | 86,624 |
| Jan 2, 2026 | 49.05 | 49.06 | 49.04 | 49.04 | 49.04 | -0.02% | 27,575 |
| Dec 31, 2025 | 49.06 | 49.06 | 49.04 | 49.05 | 49.05 | 0.02% | 58,989 |
| Dec 30, 2025 | 49.05 | 49.05 | 49.04 | 49.04 | 49.04 | -0.20% | 80,852 |
| Dec 29, 2025 | 49.13 | 49.15 | 49.13 | 49.14 | 49.04 | 0.02% | 43,486 |
| Dec 24, 2025 | 49.13 | 49.13 | 49.12 | 49.13 | 49.03 | 0.02% | 19,243 |
| Dec 23, 2025 | 49.12 | 49.12 | 49.11 | 49.12 | 49.02 | - | 35,972 |
| Dec 22, 2025 | 49.10 | 49.12 | 49.10 | 49.12 | 49.02 | 0.04% | 53,037 |
| Dec 19, 2025 | 49.10 | 49.11 | 49.10 | 49.10 | 49.00 | 0.02% | 60,340 |
| Dec 18, 2025 | 49.10 | 49.10 | 49.09 | 49.09 | 48.99 | - | 22,792 |
| Dec 17, 2025 | 49.09 | 49.10 | 49.09 | 49.09 | 48.99 | - | 26,060 |
| Dec 16, 2025 | 49.08 | 49.09 | 49.08 | 49.09 | 48.99 | 0.02% | 34,023 |
| Dec 15, 2025 | 49.08 | 49.09 | 49.08 | 49.08 | 48.98 | 0.02% | 24,113 |
| Dec 12, 2025 | 49.06 | 49.08 | 49.06 | 49.07 | 48.97 | 0.02% | 20,415 |
| Dec 11, 2025 | 49.06 | 49.07 | 49.06 | 49.06 | 48.96 | 0.02% | 26,050 |
| Dec 10, 2025 | 49.04 | 49.06 | 49.04 | 49.05 | 48.95 | - | 19,379 |
| Dec 9, 2025 | 49.05 | 49.06 | 49.05 | 49.05 | 48.95 | 0.02% | 41,178 |
| Dec 8, 2025 | 49.05 | 49.05 | 49.03 | 49.04 | 48.94 | - | 78,358 |
| Dec 5, 2025 | 49.06 | 49.06 | 49.03 | 49.04 | 48.94 | -0.04% | 41,076 |
| Dec 4, 2025 | 49.04 | 49.06 | 49.04 | 49.06 | 48.96 | 0.02% | 50,599 |
| Dec 3, 2025 | 49.05 | 49.05 | 49.04 | 49.05 | 48.95 | 0.02% | 38,221 |
| Dec 2, 2025 | 49.05 | 49.05 | 49.04 | 49.04 | 48.94 | -0.02% | 54,265 |
| Dec 1, 2025 | 49.04 | 49.05 | 49.03 | 49.05 | 48.95 | 0.02% | 75,971 |
| Nov 28, 2025 | 49.03 | 49.05 | 49.03 | 49.04 | 48.94 | 0.02% | 63,557 |
| Nov 27, 2025 | 49.03 | 49.04 | 49.03 | 49.03 | 48.93 | - | 7,218 |
| Nov 26, 2025 | 49.03 | 49.04 | 49.03 | 49.03 | 48.93 | -0.18% | 18,995 |
| Nov 25, 2025 | 49.13 | 49.13 | 49.12 | 49.12 | 48.93 | - | 74,740 |
| Nov 24, 2025 | 49.11 | 49.12 | 49.11 | 49.12 | 48.93 | 0.04% | 64,816 |
| Nov 21, 2025 | 49.10 | 49.11 | 49.10 | 49.10 | 48.91 | 0.02% | 22,447 |
| Nov 20, 2025 | 49.10 | 49.10 | 49.09 | 49.09 | 48.90 | - | 24,474 |
| Nov 19, 2025 | 49.09 | 49.10 | 49.09 | 49.09 | 48.90 | 0.02% | 14,360 |
| Nov 18, 2025 | 49.10 | 49.10 | 49.08 | 49.08 | 48.89 | -0.02% | 61,733 |
| Nov 17, 2025 | 49.08 | 49.09 | 49.08 | 49.09 | 48.90 | 0.04% | 40,153 |
| Nov 14, 2025 | 49.08 | 49.08 | 49.07 | 49.07 | 48.88 | -0.02% | 64,526 |
| Nov 13, 2025 | 49.09 | 49.09 | 49.06 | 49.08 | 48.89 | - | 55,968 |
| Nov 12, 2025 | 49.07 | 49.08 | 49.06 | 49.08 | 48.89 | 0.04% | 101,438 |
| Nov 11, 2025 | 49.07 | 49.09 | 49.06 | 49.06 | 48.87 | -0.04% | 76,415 |
| Nov 10, 2025 | 49.06 | 49.08 | 49.06 | 49.08 | 48.89 | 0.02% | 59,683 |
| Nov 7, 2025 | 49.07 | 49.08 | 49.06 | 49.07 | 48.88 | - | 31,433 |
| Nov 6, 2025 | 49.05 | 49.08 | 49.05 | 49.07 | 48.88 | 0.04% | 65,289 |
| Nov 5, 2025 | 49.05 | 49.07 | 49.05 | 49.05 | 48.86 | - | 171,586 |
| Nov 4, 2025 | 49.06 | 49.06 | 49.04 | 49.05 | 48.86 | - | 42,906 |
| Nov 3, 2025 | 49.04 | 49.06 | 49.04 | 49.05 | 48.86 | 0.01% | 46,713 |
| Oct 31, 2025 | 49.04 | 49.05 | 49.03 | 49.05 | 48.85 | 0.01% | 302,009 |
| Oct 30, 2025 | 49.03 | 49.04 | 49.02 | 49.04 | 48.85 | -0.18% | 71,612 |
| Oct 29, 2025 | 49.14 | 49.14 | 49.13 | 49.13 | 48.84 | -0.02% | 67,978 |
| Oct 28, 2025 | 49.12 | 49.14 | 49.12 | 49.14 | 48.85 | 0.04% | 46,477 |
| Oct 27, 2025 | 49.11 | 49.13 | 49.11 | 49.12 | 48.83 | - | 33,951 |
| Oct 24, 2025 | 49.11 | 49.12 | 49.10 | 49.12 | 48.83 | 0.02% | 27,299 |