BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada · Delayed Price · Currency is CAD 49.12
0.00 (0.00%)
Aug 17, 2026, 3:57 PM EST
TSX:ZST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 49.11 | 49.13 | 49.11 | 49.12 | 49.12 | - | 47,264 |
| Aug 14, 2026 | 49.11 | 49.13 | 49.11 | 49.12 | 49.12 | 0.02% | 21,317 |
| Aug 13, 2026 | 49.10 | 49.11 | 49.10 | 49.11 | 49.11 | 0.02% | 31,070 |
| Aug 12, 2026 | 49.10 | 49.11 | 49.10 | 49.10 | 49.10 | 0.02% | 25,305 |
| Aug 11, 2026 | 49.10 | 49.10 | 49.09 | 49.09 | 49.09 | - | 19,015 |
| Aug 10, 2026 | 49.08 | 49.10 | 49.08 | 49.09 | 49.09 | -0.02% | 49,463 |
| Aug 7, 2026 | 49.08 | 49.10 | 49.08 | 49.10 | 49.10 | - | 25,990 |
| Aug 6, 2026 | 49.10 | 49.10 | 49.09 | 49.10 | 49.10 | 0.02% | 67,435 |
| Aug 5, 2026 | 49.10 | 49.10 | 49.08 | 49.09 | 49.09 | 0.02% | 36,220 |
| Aug 4, 2026 | 49.06 | 49.08 | 49.06 | 49.08 | 49.08 | - | 42,380 |
| Jul 31, 2026 | 49.08 | 49.09 | 49.07 | 49.08 | 49.08 | -0.01% | 30,664 |
| Jul 30, 2026 | 49.07 | 49.09 | 49.06 | 49.09 | 49.09 | 0.04% | 32,760 |
| Jul 29, 2026 | 49.17 | 49.17 | 49.15 | 49.17 | 49.07 | 0.04% | 35,861 |
| Jul 28, 2026 | 49.14 | 49.16 | 49.14 | 49.15 | 49.05 | 0.01% | 45,418 |
| Jul 27, 2026 | 49.14 | 49.15 | 49.14 | 49.15 | 49.04 | 0.01% | 22,108 |
| Jul 24, 2026 | 49.12 | 49.14 | 49.12 | 49.14 | 49.04 | 0.04% | 20,148 |
| Jul 23, 2026 | 49.14 | 49.14 | 49.12 | 49.12 | 49.02 | -0.04% | 46,518 |
| Jul 22, 2026 | 49.13 | 49.14 | 49.13 | 49.14 | 49.04 | - | 17,079 |
| Jul 21, 2026 | 49.14 | 49.14 | 49.13 | 49.14 | 49.04 | 0.04% | 19,453 |
| Jul 20, 2026 | 49.16 | 49.16 | 49.12 | 49.12 | 49.02 | -0.02% | 36,464 |
| Jul 17, 2026 | 49.11 | 49.13 | 49.11 | 49.13 | 49.03 | 0.02% | 15,070 |
| Jul 16, 2026 | 49.10 | 49.12 | 49.10 | 49.12 | 49.02 | 0.02% | 23,427 |
| Jul 15, 2026 | 49.09 | 49.11 | 49.09 | 49.11 | 49.01 | 0.03% | 11,911 |
| Jul 14, 2026 | 49.09 | 49.10 | 49.09 | 49.10 | 48.99 | -0.01% | 20,055 |
| Jul 13, 2026 | 49.09 | 49.10 | 49.09 | 49.10 | 49.00 | - | 20,820 |
| Jul 10, 2026 | 49.11 | 49.11 | 49.06 | 49.10 | 49.00 | -0.01% | 108,398 |
| Jul 9, 2026 | 49.10 | 49.11 | 49.08 | 49.11 | 49.00 | 0.03% | 32,087 |
| Jul 8, 2026 | 49.09 | 49.09 | 49.08 | 49.09 | 48.99 | -0.03% | 179,883 |
| Jul 7, 2026 | 49.10 | 49.11 | 49.09 | 49.11 | 49.00 | 0.03% | 29,261 |
| Jul 6, 2026 | 49.08 | 49.10 | 49.08 | 49.09 | 48.99 | - | 20,031 |
| Jul 3, 2026 | 49.11 | 49.11 | 49.07 | 49.09 | 48.99 | 0.02% | 39,306 |
| Jul 2, 2026 | 49.09 | 49.09 | 49.07 | 49.08 | 48.98 | - | 37,490 |
| Jun 30, 2026 | 49.08 | 49.08 | 49.07 | 49.08 | 48.98 | 0.02% | 99,370 |
| Jun 29, 2026 | 49.07 | 49.08 | 49.06 | 49.07 | 48.97 | 0.03% | 52,436 |
| Jun 26, 2026 | 49.15 | 49.16 | 49.14 | 49.16 | 48.95 | 0.02% | 50,753 |
| Jun 25, 2026 | 49.15 | 49.17 | 49.15 | 49.15 | 48.94 | - | 73,308 |
| Jun 24, 2026 | 49.13 | 49.15 | 49.13 | 49.15 | 48.94 | 0.02% | 68,955 |
| Jun 23, 2026 | 49.13 | 49.14 | 49.13 | 49.14 | 48.93 | - | 28,992 |
| Jun 22, 2026 | 49.13 | 49.15 | 49.13 | 49.14 | 48.93 | 0.04% | 171,388 |
| Jun 19, 2026 | 49.14 | 49.14 | 49.12 | 49.12 | 48.91 | -0.02% | 30,834 |
| Jun 18, 2026 | 49.11 | 49.13 | 49.11 | 49.13 | 48.92 | 0.04% | 20,497 |
| Jun 17, 2026 | 49.11 | 49.14 | 49.11 | 49.11 | 48.90 | -0.02% | 145,801 |
| Jun 16, 2026 | 49.12 | 49.13 | 49.11 | 49.12 | 48.91 | - | 74,112 |
| Jun 15, 2026 | 49.11 | 49.12 | 49.11 | 49.12 | 48.91 | 0.02% | 41,492 |
| Jun 12, 2026 | 49.10 | 49.11 | 49.10 | 49.11 | 48.90 | - | 21,280 |
| Jun 11, 2026 | 49.08 | 49.11 | 49.08 | 49.11 | 48.90 | 0.05% | 102,867 |
| Jun 10, 2026 | 49.08 | 49.09 | 49.08 | 49.09 | 48.88 | 0.01% | 36,521 |
| Jun 9, 2026 | 49.09 | 49.09 | 49.07 | 49.08 | 48.87 | 0.02% | 35,110 |
| Jun 8, 2026 | 49.07 | 49.08 | 49.07 | 49.07 | 48.86 | 0.01% | 33,497 |
| Jun 5, 2026 | 49.08 | 49.08 | 49.06 | 49.07 | 48.86 | -0.03% | 66,737 |