BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada
· Delayed Price · Currency is CAD 48.99
-0.10 (-0.20%)
Jun 27, 2025, 3:59 PM EDT
TSX:ZST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 48.99 | 48.99 | 48.97 | 48.99 | 48.99 | -0.20% | 77,415 |
| Jun 26, 2025 | 49.07 | 49.09 | 49.06 | 49.09 | 48.98 | 0.04% | 66,601 |
| Jun 25, 2025 | 49.08 | 49.08 | 49.06 | 49.07 | 48.96 | - | 34,500 |
| Jun 24, 2025 | 49.07 | 49.08 | 49.06 | 49.07 | 48.96 | - | 56,244 |
| Jun 23, 2025 | 49.06 | 49.07 | 49.05 | 49.07 | 48.96 | 0.02% | 51,300 |
| Jun 20, 2025 | 49.04 | 49.06 | 49.04 | 49.06 | 48.95 | 0.04% | 69,900 |
| Jun 19, 2025 | 49.03 | 49.05 | 49.03 | 49.04 | 48.93 | 0.02% | 27,007 |
| Jun 18, 2025 | 49.02 | 49.05 | 49.02 | 49.03 | 48.92 | 0.02% | 55,000 |
| Jun 17, 2025 | 49.04 | 49.04 | 49.01 | 49.02 | 48.91 | -0.02% | 35,300 |
| Jun 16, 2025 | 49.02 | 49.03 | 49.01 | 49.03 | 48.92 | - | 47,602 |
| Jun 13, 2025 | 49.01 | 49.03 | 49.01 | 49.03 | 48.92 | - | 51,400 |
| Jun 12, 2025 | 49.00 | 49.03 | 49.00 | 49.03 | 48.92 | 0.02% | 39,722 |
| Jun 11, 2025 | 49.02 | 49.02 | 49.01 | 49.02 | 48.91 | 0.02% | 57,900 |
| Jun 10, 2025 | 49.02 | 49.02 | 49.00 | 49.01 | 48.90 | 0.02% | 56,114 |
| Jun 9, 2025 | 49.00 | 49.01 | 48.99 | 49.00 | 48.89 | - | 68,848 |
| Jun 6, 2025 | 49.01 | 49.01 | 48.99 | 49.00 | 48.89 | - | 81,537 |
| Jun 5, 2025 | 49.01 | 49.01 | 49.00 | 49.00 | 48.89 | -0.02% | 80,100 |
| Jun 4, 2025 | 49.02 | 49.02 | 49.00 | 49.01 | 48.89 | 0.02% | 58,625 |
| Jun 3, 2025 | 49.01 | 49.01 | 49.00 | 49.00 | 48.89 | -0.02% | 153,900 |
| Jun 2, 2025 | 49.01 | 49.01 | 48.99 | 49.01 | 48.90 | 0.04% | 88,700 |
| May 30, 2025 | 48.99 | 49.00 | 48.98 | 48.99 | 48.88 | - | 58,516 |
| May 29, 2025 | 48.99 | 48.99 | 48.97 | 48.99 | 48.88 | -0.18% | 81,500 |
| May 28, 2025 | 49.10 | 49.10 | 49.07 | 49.08 | 48.85 | - | 56,735 |
| May 27, 2025 | 49.09 | 49.09 | 49.07 | 49.08 | 48.96 | 0.02% | 1,315,739 |
| May 26, 2025 | 49.05 | 49.08 | 49.05 | 49.07 | 48.95 | 0.02% | 58,646 |
| May 23, 2025 | 49.04 | 49.07 | 49.04 | 49.06 | 48.94 | 0.04% | 26,500 |
| May 22, 2025 | 49.06 | 49.06 | 49.03 | 49.04 | 48.92 | -0.04% | 46,100 |
| May 21, 2025 | 49.07 | 49.07 | 49.05 | 49.06 | 48.94 | -0.02% | 16,340 |
| May 20, 2025 | 49.07 | 49.07 | 49.05 | 49.07 | 48.95 | 0.02% | 31,900 |
| May 16, 2025 | 49.07 | 49.07 | 49.05 | 49.06 | 48.94 | 0.04% | 46,806 |
| May 15, 2025 | 49.04 | 49.05 | 49.03 | 49.04 | 48.92 | - | 44,800 |
| May 14, 2025 | 49.04 | 49.04 | 49.02 | 49.04 | 48.92 | 0.02% | 58,200 |
| May 13, 2025 | 49.05 | 49.05 | 49.02 | 49.03 | 48.91 | - | 35,600 |
| May 12, 2025 | 49.00 | 49.03 | 49.00 | 49.03 | 48.91 | 0.02% | 33,400 |
| May 9, 2025 | 49.01 | 49.02 | 49.00 | 49.02 | 48.90 | 0.02% | 16,206 |
| May 8, 2025 | 49.02 | 49.02 | 49.00 | 49.01 | 48.89 | 0.02% | 23,800 |
| May 7, 2025 | 48.99 | 49.01 | 48.99 | 49.00 | 48.88 | 0.02% | 19,017 |
| May 6, 2025 | 48.98 | 49.00 | 48.98 | 48.99 | 48.87 | - | 34,300 |
| May 5, 2025 | 49.00 | 49.00 | 48.97 | 48.99 | 48.87 | 0.02% | 28,226 |
| May 2, 2025 | 48.99 | 49.00 | 48.96 | 48.98 | 48.86 | -0.02% | 66,441 |
| May 1, 2025 | 48.97 | 48.99 | 48.97 | 48.99 | 48.87 | 0.04% | 31,930 |
| Apr 30, 2025 | 48.99 | 48.99 | 48.96 | 48.97 | 48.85 | -0.02% | 46,400 |
| Apr 29, 2025 | 48.98 | 48.98 | 48.96 | 48.98 | 48.86 | -0.22% | 50,119 |
| Apr 28, 2025 | 49.08 | 49.09 | 49.06 | 49.09 | 48.85 | 0.06% | 47,300 |
| Apr 25, 2025 | 49.06 | 49.07 | 49.05 | 49.06 | 48.82 | 0.02% | 55,803 |
| Apr 24, 2025 | 49.06 | 49.06 | 49.04 | 49.05 | 48.81 | 0.04% | 41,817 |
| Apr 23, 2025 | 49.03 | 49.04 | 49.03 | 49.03 | 48.79 | -0.04% | 32,300 |
| Apr 22, 2025 | 49.06 | 49.06 | 49.04 | 49.05 | 48.81 | -0.02% | 53,000 |
| Apr 21, 2025 | 49.06 | 49.06 | 49.03 | 49.06 | 48.82 | - | 67,717 |
| Apr 17, 2025 | 49.04 | 49.06 | 49.03 | 49.06 | 48.82 | 0.04% | 111,600 |