BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada
· Delayed Price · Currency is CAD 49.06
+0.02 (0.04%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 49.04 | 49.06 | 49.03 | 49.06 | 49.06 | 0.04% | 111,600 |
| Apr 16, 2025 | 49.03 | 49.04 | 49.03 | 49.04 | 49.04 | 0.06% | 61,700 |
| Apr 15, 2025 | 49.01 | 49.03 | 49.00 | 49.01 | 49.01 | 0.02% | 152,700 |
| Apr 14, 2025 | 48.95 | 49.01 | 48.95 | 49.00 | 49.00 | -0.02% | 86,000 |
| Apr 11, 2025 | 49.00 | 49.02 | 48.98 | 49.01 | 49.01 | 0.06% | 93,006 |
| Apr 10, 2025 | 48.96 | 49.00 | 48.96 | 48.98 | 48.98 | -0.04% | 69,400 |
| Apr 9, 2025 | 48.96 | 49.00 | 48.94 | 49.00 | 49.00 | -0.02% | 151,208 |
| Apr 8, 2025 | 48.99 | 49.01 | 48.98 | 49.01 | 49.01 | 0.04% | 55,844 |
| Apr 7, 2025 | 48.96 | 49.00 | 48.96 | 48.99 | 48.99 | - | 81,943 |
| Apr 4, 2025 | 48.97 | 49.01 | 48.97 | 48.99 | 48.99 | -0.02% | 78,118 |
| Apr 3, 2025 | 48.90 | 49.00 | 48.90 | 49.00 | 49.00 | 0.02% | 108,829 |
| Apr 2, 2025 | 48.97 | 49.00 | 48.97 | 48.99 | 48.99 | -0.02% | 46,100 |
| Apr 1, 2025 | 49.00 | 49.00 | 48.99 | 49.00 | 49.00 | 0.02% | 58,900 |
| Mar 31, 2025 | 48.97 | 48.99 | 48.97 | 48.99 | 48.99 | 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 |
| Mar 4, 2025 | 48.98 | 48.99 | 48.97 | 48.99 | 48.87 | -0.02% | 77,014 |
| Mar 3, 2025 | 48.96 | 49.00 | 48.96 | 49.00 | 48.88 | 0.06% | 57,528 |
| Feb 28, 2025 | 48.95 | 48.97 | 48.95 | 48.97 | 48.97 | 0.02% | 76,005 |
| Feb 27, 2025 | 48.97 | 48.97 | 48.95 | 48.96 | 48.96 | -0.20% | 90,100 |
| Feb 26, 2025 | 49.08 | 49.08 | 49.06 | 49.06 | 48.94 | - | 51,200 |
| Feb 25, 2025 | 49.06 | 49.08 | 49.06 | 49.06 | 48.94 | - | 109,640 |
| Feb 24, 2025 | 49.06 | 49.07 | 49.05 | 49.06 | 48.94 | - | 50,900 |
| Feb 21, 2025 | 49.04 | 49.06 | 49.03 | 49.06 | 48.93 | 0.04% | 71,422 |
| Feb 20, 2025 | 49.04 | 49.04 | 49.03 | 49.04 | 48.91 | 0.02% | 36,911 |
| Feb 19, 2025 | 49.04 | 49.04 | 49.02 | 49.03 | 48.91 | -0.02% | 52,234 |
| Feb 18, 2025 | 49.03 | 49.04 | 49.03 | 49.04 | 48.91 | 0.04% | 63,200 |
| Feb 14, 2025 | 49.02 | 49.02 | 49.01 | 49.02 | 48.90 | 0.04% | 47,800 |
| Feb 13, 2025 | 49.01 | 49.01 | 49.00 | 49.00 | 48.88 | - | 59,800 |
| Feb 12, 2025 | 49.03 | 49.03 | 48.99 | 49.00 | 48.88 | -0.02% | 49,100 |
| Feb 11, 2025 | 49.01 | 49.01 | 49.00 | 49.01 | 48.88 | - | 91,417 |
| Feb 10, 2025 | 49.04 | 49.04 | 48.99 | 49.01 | 48.88 | 0.04% | 46,126 |
| Feb 7, 2025 | 49.01 | 49.01 | 48.98 | 48.99 | 48.87 | - | 58,128 |
| Feb 6, 2025 | 49.00 | 49.00 | 48.98 | 48.99 | 48.86 | - | 36,900 |