BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada · Delayed Price · Currency is CAD 49.06
+0.01 (0.02%)
Oct 7, 2025, 3:55 PM EDT
TSX:ZST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 49.05 | 49.07 | 49.05 | 49.06 | 49.06 | 0.02% | 21,061 |
| Oct 6, 2025 | 49.05 | 49.06 | 49.05 | 49.05 | 49.05 | - | 42,606 |
| Oct 3, 2025 | 49.05 | 49.06 | 49.04 | 49.05 | 49.05 | - | 51,700 |
| Oct 2, 2025 | 49.03 | 49.05 | 49.03 | 49.05 | 49.05 | 0.02% | 43,610 |
| Oct 1, 2025 | 49.05 | 49.05 | 49.03 | 49.04 | 49.04 | - | 17,700 |
| Sep 30, 2025 | 49.03 | 49.04 | 49.03 | 49.04 | 49.04 | 0.02% | 39,123 |
| Sep 29, 2025 | 49.01 | 49.03 | 49.01 | 49.03 | 49.03 | -0.18% | 70,204 |
| Sep 26, 2025 | 49.12 | 49.13 | 49.11 | 49.12 | 49.01 | - | 29,400 |
| Sep 25, 2025 | 49.12 | 49.13 | 49.11 | 49.12 | 49.01 | -0.02% | 125,000 |
| Sep 24, 2025 | 49.14 | 49.14 | 49.12 | 49.13 | 49.02 | 0.02% | 46,100 |
| Sep 23, 2025 | 49.12 | 49.13 | 49.11 | 49.12 | 49.01 | 0.02% | 64,636 |
| Sep 22, 2025 | 49.11 | 49.12 | 49.11 | 49.11 | 49.00 | - | 47,928 |
| Sep 19, 2025 | 49.09 | 49.11 | 49.09 | 49.11 | 49.00 | 0.02% | 37,745 |
| Sep 18, 2025 | 49.07 | 49.10 | 49.07 | 49.10 | 48.99 | 0.02% | 28,525 |
| Sep 17, 2025 | 49.10 | 49.10 | 49.09 | 49.09 | 48.98 | - | 31,000 |
| Sep 16, 2025 | 49.09 | 49.09 | 49.07 | 49.09 | 48.98 | 0.04% | 48,600 |
| Sep 15, 2025 | 49.09 | 49.09 | 49.07 | 49.07 | 48.96 | - | 48,825 |
| Sep 12, 2025 | 49.06 | 49.07 | 49.06 | 49.07 | 48.96 | -0.02% | 23,631 |
| Sep 11, 2025 | 49.06 | 49.08 | 49.06 | 49.08 | 48.97 | 0.02% | 25,600 |
| Sep 10, 2025 | 49.06 | 49.07 | 49.05 | 49.07 | 48.96 | 0.02% | 31,100 |
| Sep 9, 2025 | 49.05 | 49.07 | 49.05 | 49.06 | 48.95 | - | 25,000 |
| Sep 8, 2025 | 49.04 | 49.06 | 49.04 | 49.06 | 48.95 | 0.04% | 40,401 |
| Sep 5, 2025 | 49.03 | 49.04 | 49.02 | 49.04 | 48.93 | 0.04% | 37,027 |
| Sep 4, 2025 | 49.01 | 49.02 | 49.01 | 49.02 | 48.91 | 0.02% | 21,900 |
| Sep 3, 2025 | 49.01 | 49.02 | 49.00 | 49.01 | 48.90 | 0.02% | 29,000 |
| Sep 2, 2025 | 49.00 | 49.00 | 48.99 | 49.00 | 48.89 | -0.08% | 59,413 |
| Aug 29, 2025 | 49.01 | 49.04 | 48.98 | 49.04 | 48.93 | 0.14% | 52,913 |
| Aug 28, 2025 | 48.98 | 48.98 | 48.97 | 48.97 | 48.86 | -0.20% | 36,400 |
| Aug 27, 2025 | 49.06 | 49.08 | 49.06 | 49.07 | 48.85 | 0.02% | 60,300 |
| Aug 26, 2025 | 49.07 | 49.07 | 49.05 | 49.06 | 48.84 | 0.02% | 25,700 |
| Aug 25, 2025 | 49.05 | 49.07 | 49.05 | 49.05 | 48.83 | - | 44,600 |
| Aug 22, 2025 | 49.05 | 49.07 | 49.04 | 49.05 | 48.83 | - | 46,722 |
| Aug 21, 2025 | 49.07 | 49.07 | 49.05 | 49.05 | 48.83 | -0.04% | 25,800 |
| Aug 20, 2025 | 49.07 | 49.07 | 49.05 | 49.07 | 48.85 | 0.04% | 39,117 |
| Aug 19, 2025 | 49.06 | 49.06 | 49.04 | 49.05 | 48.83 | -0.02% | 59,100 |
| Aug 18, 2025 | 49.06 | 49.06 | 49.04 | 49.06 | 48.84 | - | 55,803 |
| Aug 15, 2025 | 49.05 | 49.06 | 49.03 | 49.06 | 48.84 | 0.04% | 89,100 |
| Aug 14, 2025 | 49.04 | 49.04 | 49.02 | 49.04 | 48.82 | 0.02% | 72,349 |
| Aug 13, 2025 | 49.04 | 49.04 | 49.03 | 49.03 | 48.81 | 0.02% | 45,427 |
| Aug 12, 2025 | 49.04 | 49.04 | 49.01 | 49.02 | 48.80 | 0.02% | 47,900 |
| Aug 11, 2025 | 49.02 | 49.03 | 49.01 | 49.01 | 48.79 | - | 53,528 |
| Aug 8, 2025 | 49.01 | 49.02 | 49.01 | 49.01 | 48.79 | -0.02% | 17,600 |
| Aug 7, 2025 | 49.03 | 49.03 | 49.00 | 49.02 | 48.80 | 0.02% | 27,300 |
| Aug 6, 2025 | 49.00 | 49.01 | 48.99 | 49.01 | 48.79 | 0.02% | 44,315 |
| Aug 5, 2025 | 48.98 | 49.01 | 48.98 | 49.00 | 48.78 | 0.06% | 29,900 |
| Aug 1, 2025 | 48.99 | 49.00 | 48.97 | 48.97 | 48.75 | 0.02% | 40,500 |
| Jul 31, 2025 | 48.97 | 48.97 | 48.96 | 48.96 | 48.74 | - | 27,920 |
| Jul 30, 2025 | 48.98 | 48.98 | 48.96 | 48.96 | 48.74 | -0.22% | 135,424 |
| Jul 29, 2025 | 49.04 | 49.07 | 49.04 | 49.07 | 48.74 | 0.04% | 50,024 |
| Jul 28, 2025 | 49.06 | 49.06 | 49.05 | 49.05 | 48.72 | -0.02% | 53,400 |