BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada
· Delayed Price · Currency is CAD 49.03
-0.01 (-0.02%)
May 14, 2025, 10:59 AM EDT
TSX:ZST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 49.04 | 49.04 | 49.02 | 49.02 | 49.02 | -0.02% | 5,216 |
| May 13, 2025 | 49.05 | 49.05 | 49.02 | 49.03 | 49.03 | - | 35,600 |
| May 12, 2025 | 49.00 | 49.03 | 49.00 | 49.03 | 49.03 | 0.02% | 33,400 |
| May 9, 2025 | 49.01 | 49.02 | 49.00 | 49.02 | 49.02 | 0.02% | 16,206 |
| May 8, 2025 | 49.02 | 49.02 | 49.00 | 49.01 | 49.01 | 0.02% | 23,800 |
| May 7, 2025 | 48.99 | 49.01 | 48.99 | 49.00 | 49.00 | 0.02% | 19,017 |
| May 6, 2025 | 48.98 | 49.00 | 48.98 | 48.99 | 48.99 | - | 34,300 |
| May 5, 2025 | 49.00 | 49.00 | 48.97 | 48.99 | 48.99 | 0.02% | 28,226 |
| May 2, 2025 | 48.99 | 49.00 | 48.96 | 48.98 | 48.98 | -0.02% | 66,441 |
| May 1, 2025 | 48.97 | 48.99 | 48.97 | 48.99 | 48.99 | 0.04% | 31,930 |
| Apr 30, 2025 | 48.99 | 48.99 | 48.96 | 48.97 | 48.97 | -0.02% | 46,400 |
| Apr 29, 2025 | 48.98 | 48.98 | 48.96 | 48.98 | 48.98 | -0.22% | 50,119 |
| Apr 28, 2025 | 49.08 | 49.09 | 49.06 | 49.09 | 48.97 | 0.06% | 47,300 |
| Apr 25, 2025 | 49.06 | 49.07 | 49.05 | 49.06 | 48.94 | 0.02% | 55,803 |
| Apr 24, 2025 | 49.06 | 49.06 | 49.04 | 49.05 | 48.93 | 0.04% | 41,817 |
| Apr 23, 2025 | 49.03 | 49.04 | 49.03 | 49.03 | 48.91 | -0.04% | 32,300 |
| Apr 22, 2025 | 49.06 | 49.06 | 49.04 | 49.05 | 48.93 | -0.02% | 53,000 |
| Apr 21, 2025 | 49.06 | 49.06 | 49.03 | 49.06 | 48.94 | - | 67,717 |
| Apr 17, 2025 | 49.04 | 49.06 | 49.03 | 49.06 | 48.94 | 0.04% | 111,600 |
| Apr 16, 2025 | 49.03 | 49.04 | 49.03 | 49.04 | 48.92 | 0.06% | 61,700 |
| Apr 15, 2025 | 49.01 | 49.03 | 49.00 | 49.01 | 48.89 | 0.02% | 152,700 |
| Apr 14, 2025 | 48.95 | 49.01 | 48.95 | 49.00 | 48.88 | -0.02% | 86,000 |
| Apr 11, 2025 | 49.00 | 49.02 | 48.98 | 49.01 | 48.89 | 0.06% | 93,006 |
| Apr 10, 2025 | 48.96 | 49.00 | 48.96 | 48.98 | 48.86 | -0.04% | 69,400 |
| Apr 9, 2025 | 48.96 | 49.00 | 48.94 | 49.00 | 48.88 | -0.02% | 151,208 |
| Apr 8, 2025 | 48.99 | 49.01 | 48.98 | 49.01 | 48.89 | 0.04% | 55,844 |
| Apr 7, 2025 | 48.96 | 49.00 | 48.96 | 48.99 | 48.87 | - | 81,943 |
| Apr 4, 2025 | 48.97 | 49.01 | 48.97 | 48.99 | 48.87 | -0.02% | 78,118 |
| Apr 3, 2025 | 48.90 | 49.00 | 48.90 | 49.00 | 48.88 | 0.02% | 108,829 |
| Apr 2, 2025 | 48.97 | 49.00 | 48.97 | 48.99 | 48.87 | -0.02% | 46,100 |
| Apr 1, 2025 | 49.00 | 49.00 | 48.99 | 49.00 | 48.88 | 0.02% | 58,900 |
| Mar 31, 2025 | 48.97 | 48.99 | 48.97 | 48.99 | 48.87 | 0.02% | 76,440 |
| Mar 28, 2025 | 48.97 | 48.98 | 48.97 | 48.98 | 48.98 | -0.18% | 66,700 |
| Mar 27, 2025 | 49.07 | 49.08 | 49.07 | 49.07 | 48.95 | -0.02% | 59,100 |
| Mar 26, 2025 | 49.07 | 49.08 | 49.07 | 49.08 | 48.96 | 0.02% | 19,743 |
| Mar 25, 2025 | 49.05 | 49.08 | 49.05 | 49.07 | 48.95 | - | 33,437 |
| Mar 24, 2025 | 49.06 | 49.08 | 49.06 | 49.07 | 48.95 | 0.04% | 55,917 |
| Mar 21, 2025 | 49.03 | 49.06 | 49.03 | 49.05 | 48.93 | - | 62,500 |
| Mar 20, 2025 | 49.05 | 49.06 | 49.04 | 49.05 | 48.93 | - | 37,915 |
| Mar 19, 2025 | 49.04 | 49.05 | 49.03 | 49.05 | 48.93 | 0.02% | 39,200 |
| Mar 18, 2025 | 49.05 | 49.05 | 49.02 | 49.04 | 48.92 | - | 36,426 |
| Mar 17, 2025 | 49.03 | 49.04 | 49.02 | 49.04 | 48.92 | 0.02% | 70,824 |
| Mar 14, 2025 | 49.02 | 49.03 | 49.01 | 49.03 | 48.91 | 0.02% | 41,700 |
| Mar 13, 2025 | 48.99 | 49.02 | 48.99 | 49.02 | 48.90 | 0.04% | 63,400 |
| Mar 12, 2025 | 49.02 | 49.02 | 49.00 | 49.00 | 48.88 | -0.04% | 38,900 |
| Mar 11, 2025 | 49.03 | 49.03 | 49.01 | 49.02 | 48.90 | 0.02% | 63,200 |
| Mar 10, 2025 | 48.98 | 49.01 | 48.98 | 49.01 | 48.89 | 0.04% | 63,600 |
| Mar 7, 2025 | 48.97 | 48.99 | 48.96 | 48.99 | 48.87 | 0.06% | 70,231 |
| Mar 6, 2025 | 48.97 | 48.98 | 48.96 | 48.96 | 48.84 | -0.02% | 61,405 |
| Mar 5, 2025 | 48.97 | 48.98 | 48.96 | 48.97 | 48.85 | -0.04% | 101,600 |