BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada · Delayed Price · Currency is CAD 49.13
+0.02 (0.04%)
Sep 25, 2026, 3:59 PM EST
TSX:ZST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 49.12 | 49.13 | 49.12 | 49.13 | 49.13 | 0.04% | 23,190 |
| Sep 24, 2026 | 49.11 | 49.13 | 49.11 | 49.11 | 49.11 | -0.06% | 60,080 |
| Sep 23, 2026 | 49.12 | 49.14 | 49.12 | 49.14 | 49.14 | - | 24,952 |
| Sep 22, 2026 | 49.12 | 49.14 | 49.12 | 49.14 | 49.14 | 0.05% | 25,316 |
| Sep 21, 2026 | 49.11 | 49.12 | 49.11 | 49.12 | 49.12 | - | 18,431 |
| Sep 18, 2026 | 49.10 | 49.12 | 49.10 | 49.12 | 49.12 | 0.03% | 29,920 |
| Sep 17, 2026 | 49.09 | 49.11 | 49.09 | 49.10 | 49.10 | - | 67,806 |
| Sep 16, 2026 | 49.10 | 49.10 | 49.09 | 49.10 | 49.10 | 0.04% | 41,272 |
| Sep 15, 2026 | 49.09 | 49.09 | 49.08 | 49.08 | 49.08 | - | 26,117 |
| Sep 14, 2026 | 49.09 | 49.09 | 49.08 | 49.08 | 49.08 | 0.02% | 46,484 |
| Sep 11, 2026 | 49.07 | 49.08 | 49.07 | 49.07 | 49.07 | 0.02% | 60,167 |
| Sep 10, 2026 | 49.09 | 49.09 | 49.05 | 49.06 | 49.06 | -0.08% | 93,006 |
| Sep 9, 2026 | 49.08 | 49.10 | 49.08 | 49.10 | 49.10 | 0.02% | 32,887 |
| Sep 8, 2026 | 49.08 | 49.09 | 49.08 | 49.09 | 49.09 | 0.02% | 15,499 |
| Sep 4, 2026 | 49.08 | 49.09 | 49.06 | 49.08 | 49.08 | - | 182,902 |
| Sep 3, 2026 | 49.08 | 49.08 | 49.06 | 49.08 | 49.08 | 0.02% | 44,676 |
| Sep 2, 2026 | 49.09 | 49.09 | 49.07 | 49.07 | 49.07 | -0.02% | 28,089 |
| Sep 1, 2026 | 49.08 | 49.08 | 49.07 | 49.08 | 49.08 | 0.04% | 24,467 |
| Aug 31, 2026 | 49.07 | 49.07 | 49.06 | 49.06 | 49.06 | - | 102,083 |
| Aug 28, 2026 | 49.06 | 49.07 | 49.05 | 49.06 | 49.06 | -0.01% | 36,599 |
| Aug 27, 2026 | 49.18 | 49.18 | 49.16 | 49.17 | 49.06 | - | 12,999 |
| Aug 26, 2026 | 49.16 | 49.17 | 49.16 | 49.17 | 49.06 | 0.02% | 16,435 |
| Aug 25, 2026 | 49.17 | 49.17 | 49.15 | 49.16 | 49.05 | 0.02% | 25,797 |
| Aug 24, 2026 | 49.13 | 49.16 | 49.13 | 49.15 | 49.04 | 0.02% | 29,956 |
| Aug 21, 2026 | 49.14 | 49.15 | 49.13 | 49.14 | 49.03 | - | 20,904 |
| Aug 20, 2026 | 49.15 | 49.15 | 49.13 | 49.14 | 49.03 | 0.01% | 23,859 |
| Aug 19, 2026 | 49.14 | 49.14 | 49.13 | 49.14 | 49.03 | 0.01% | 35,804 |
| Aug 18, 2026 | 49.12 | 49.15 | 49.12 | 49.13 | 49.02 | 0.02% | 41,517 |
| Aug 17, 2026 | 49.11 | 49.13 | 49.11 | 49.12 | 49.01 | - | 47,264 |
| Aug 14, 2026 | 49.11 | 49.13 | 49.11 | 49.12 | 49.01 | 0.02% | 21,317 |
| Aug 13, 2026 | 49.10 | 49.11 | 49.10 | 49.11 | 49.00 | 0.02% | 31,070 |
| Aug 12, 2026 | 49.10 | 49.11 | 49.10 | 49.10 | 48.99 | 0.02% | 25,305 |
| Aug 11, 2026 | 49.10 | 49.10 | 49.09 | 49.09 | 48.98 | - | 19,015 |
| Aug 10, 2026 | 49.08 | 49.10 | 49.08 | 49.09 | 48.98 | -0.02% | 49,463 |
| Aug 7, 2026 | 49.08 | 49.10 | 49.08 | 49.10 | 48.99 | - | 25,990 |
| Aug 6, 2026 | 49.10 | 49.10 | 49.09 | 49.10 | 48.99 | 0.02% | 67,435 |
| Aug 5, 2026 | 49.10 | 49.10 | 49.08 | 49.09 | 48.98 | 0.02% | 36,220 |
| Aug 4, 2026 | 49.06 | 49.08 | 49.06 | 49.08 | 48.97 | - | 42,380 |
| Jul 31, 2026 | 49.08 | 49.09 | 49.07 | 49.08 | 48.97 | -0.01% | 30,664 |
| Jul 30, 2026 | 49.07 | 49.09 | 49.06 | 49.09 | 48.98 | 0.04% | 32,760 |
| Jul 29, 2026 | 49.17 | 49.17 | 49.15 | 49.17 | 48.96 | 0.04% | 35,861 |
| Jul 28, 2026 | 49.14 | 49.16 | 49.14 | 49.15 | 48.94 | 0.01% | 45,418 |
| Jul 27, 2026 | 49.14 | 49.15 | 49.14 | 49.15 | 48.94 | 0.01% | 22,108 |
| Jul 24, 2026 | 49.12 | 49.14 | 49.12 | 49.14 | 48.93 | 0.04% | 20,148 |
| Jul 23, 2026 | 49.14 | 49.14 | 49.12 | 49.12 | 48.91 | -0.04% | 46,518 |
| Jul 22, 2026 | 49.13 | 49.14 | 49.13 | 49.14 | 48.93 | - | 17,079 |
| Jul 21, 2026 | 49.14 | 49.14 | 49.13 | 49.14 | 48.93 | 0.04% | 19,453 |
| Jul 20, 2026 | 49.16 | 49.16 | 49.12 | 49.12 | 48.91 | -0.02% | 36,464 |
| Jul 17, 2026 | 49.11 | 49.13 | 49.11 | 49.13 | 48.92 | 0.02% | 15,070 |
| Jul 16, 2026 | 49.10 | 49.12 | 49.10 | 49.12 | 48.91 | 0.02% | 23,427 |