BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada · Delayed Price · Currency is CAD 49.09
+0.01 (0.02%)
Apr 17, 2026, 2:32 PM EST
TSX:ZST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 49.10 | 49.10 | 49.08 | 49.09 | - | 0.02% | 29,959 |
| Apr 16, 2026 | 49.08 | 49.09 | 49.08 | 49.08 | 49.08 | -0.01% | 38,533 |
| Apr 15, 2026 | 49.09 | 49.09 | 49.08 | 49.09 | 49.09 | 0.01% | 44,292 |
| Apr 14, 2026 | 49.07 | 49.08 | 49.07 | 49.08 | 49.08 | 0.02% | 31,598 |
| Apr 13, 2026 | 49.06 | 49.08 | 49.06 | 49.07 | 49.07 | - | 41,073 |
| Apr 10, 2026 | 49.05 | 49.07 | 49.05 | 49.07 | 49.07 | 0.02% | 18,052 |
| Apr 9, 2026 | 49.05 | 49.06 | 49.05 | 49.06 | 49.06 | 0.02% | 42,001 |
| Apr 8, 2026 | 49.04 | 49.07 | 49.04 | 49.05 | 49.05 | - | 37,011 |
| Apr 7, 2026 | 49.04 | 49.05 | 49.04 | 49.05 | 49.05 | - | 33,972 |
| Apr 6, 2026 | 49.05 | 49.06 | 49.04 | 49.05 | 49.05 | - | 103,105 |
| Apr 2, 2026 | 49.04 | 49.06 | 49.03 | 49.05 | 49.05 | 0.04% | 80,602 |
| Apr 1, 2026 | 49.02 | 49.03 | 49.02 | 49.03 | 49.03 | -0.02% | 49,688 |
| Mar 31, 2026 | 49.03 | 49.04 | 49.01 | 49.04 | 49.04 | 0.06% | 65,248 |
| Mar 30, 2026 | 49.02 | 49.02 | 49.00 | 49.01 | 49.01 | -0.18% | 69,870 |
| Mar 27, 2026 | 49.09 | 49.11 | 49.09 | 49.10 | 49.00 | - | 46,210 |
| Mar 26, 2026 | 49.11 | 49.11 | 49.10 | 49.10 | 49.00 | 0.02% | 80,550 |
| Mar 25, 2026 | 49.09 | 49.11 | 49.08 | 49.09 | 48.99 | 0.02% | 81,527 |
| Mar 24, 2026 | 49.10 | 49.10 | 49.08 | 49.08 | 48.98 | -0.03% | 50,842 |
| Mar 23, 2026 | 49.05 | 49.10 | 49.05 | 49.10 | 48.99 | 0.05% | 124,054 |
| Mar 20, 2026 | 49.08 | 49.09 | 49.07 | 49.07 | 48.97 | -0.02% | 55,115 |
| Mar 19, 2026 | 49.10 | 49.10 | 49.08 | 49.08 | 48.98 | -0.04% | 44,329 |
| Mar 18, 2026 | 49.09 | 49.10 | 49.09 | 49.10 | 49.00 | - | 29,260 |
| Mar 17, 2026 | 49.08 | 49.10 | 49.08 | 49.10 | 49.00 | 0.02% | 361,498 |
| Mar 16, 2026 | 49.07 | 49.09 | 49.07 | 49.09 | 48.99 | 0.07% | 44,034 |
| Mar 13, 2026 | 49.06 | 49.07 | 49.05 | 49.06 | 48.95 | 0.01% | 45,899 |
| Mar 12, 2026 | 49.07 | 49.07 | 49.05 | 49.05 | 48.95 | -0.02% | 23,362 |
| Mar 11, 2026 | 49.08 | 49.08 | 49.06 | 49.06 | 48.96 | - | 53,311 |
| Mar 10, 2026 | 49.08 | 49.08 | 49.06 | 49.06 | 48.96 | -0.04% | 71,976 |
| Mar 9, 2026 | 49.05 | 49.08 | 49.05 | 49.08 | 48.98 | 0.04% | 55,255 |
| Mar 6, 2026 | 49.06 | 49.06 | 49.05 | 49.06 | 48.96 | 0.02% | 36,761 |
| Mar 5, 2026 | 49.06 | 49.06 | 49.04 | 49.05 | 48.95 | - | 48,764 |
| Mar 4, 2026 | 49.05 | 49.05 | 49.04 | 49.05 | 48.95 | - | 38,367 |
| Mar 3, 2026 | 49.07 | 49.07 | 49.04 | 49.05 | 48.95 | -0.02% | 59,618 |
| Mar 2, 2026 | 49.04 | 49.06 | 49.04 | 49.06 | 48.96 | 0.04% | 49,377 |
| Feb 27, 2026 | 49.05 | 49.06 | 49.04 | 49.04 | 48.94 | -0.03% | 68,736 |
| Feb 26, 2026 | 49.05 | 49.06 | 49.05 | 49.06 | 48.95 | -0.17% | 46,031 |
| Feb 25, 2026 | 49.15 | 49.15 | 49.13 | 49.14 | 48.94 | - | 38,964 |
| Feb 24, 2026 | 49.14 | 49.15 | 49.14 | 49.14 | 48.94 | - | 17,520 |
| Feb 23, 2026 | 49.14 | 49.14 | 49.13 | 49.14 | 48.94 | - | 18,530 |
| Feb 20, 2026 | 49.14 | 49.14 | 49.13 | 49.14 | 48.94 | 0.02% | 28,257 |
| Feb 19, 2026 | 49.12 | 49.13 | 49.12 | 49.13 | 48.93 | 0.02% | 28,431 |
| Feb 18, 2026 | 49.11 | 49.13 | 49.11 | 49.12 | 48.92 | - | 33,603 |
| Feb 17, 2026 | 49.11 | 49.12 | 49.11 | 49.12 | 48.92 | 0.02% | 22,208 |
| Feb 13, 2026 | 49.10 | 49.12 | 49.10 | 49.11 | 48.91 | - | 39,492 |
| Feb 12, 2026 | 49.09 | 49.11 | 49.09 | 49.11 | 48.91 | 0.02% | 48,767 |
| Feb 11, 2026 | 49.10 | 49.10 | 49.09 | 49.10 | 48.90 | - | 41,335 |
| Feb 10, 2026 | 49.11 | 49.11 | 49.09 | 49.10 | 48.90 | 0.02% | 81,251 |
| Feb 9, 2026 | 49.08 | 49.10 | 49.08 | 49.09 | 48.89 | 0.04% | 45,891 |
| Feb 6, 2026 | 49.09 | 49.09 | 49.07 | 49.07 | 48.87 | -0.02% | 60,502 |
| Feb 5, 2026 | 49.07 | 49.08 | 49.07 | 49.08 | 48.88 | 0.02% | 35,642 |