BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada · Delayed Price · Currency is CAD 49.06
+0.01 (0.02%)
May 7, 2026, 3:48 PM EST
TSX:ZST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 49.07 | 49.07 | 49.05 | 49.06 | - | 0.02% | 8,981 |
| May 6, 2026 | 49.05 | 49.06 | 49.04 | 49.05 | 49.05 | 0.02% | 57,694 |
| May 5, 2026 | 49.04 | 49.04 | 49.03 | 49.04 | 49.04 | -0.01% | 47,984 |
| May 4, 2026 | 49.04 | 49.05 | 49.03 | 49.05 | 49.05 | 0.01% | 57,559 |
| May 1, 2026 | 49.04 | 49.04 | 49.02 | 49.04 | 49.04 | 0.04% | 235,221 |
| Apr 30, 2026 | 49.03 | 49.04 | 49.02 | 49.02 | 49.02 | -0.01% | 69,552 |
| Apr 29, 2026 | 49.03 | 49.03 | 49.02 | 49.03 | 49.03 | -0.17% | 88,397 |
| Apr 28, 2026 | 49.14 | 49.14 | 49.11 | 49.11 | 49.01 | - | 40,259 |
| Apr 27, 2026 | 49.13 | 49.13 | 49.11 | 49.11 | 49.01 | 0.01% | 75,372 |
| Apr 24, 2026 | 49.11 | 49.12 | 49.11 | 49.11 | 49.00 | -0.01% | 35,664 |
| Apr 23, 2026 | 49.12 | 49.12 | 49.10 | 49.11 | 49.01 | - | 76,553 |
| Apr 22, 2026 | 49.10 | 49.11 | 49.10 | 49.11 | 49.01 | 0.02% | 63,132 |
| Apr 21, 2026 | 49.10 | 49.11 | 49.10 | 49.10 | 49.00 | -0.04% | 71,828 |
| Apr 20, 2026 | 49.10 | 49.13 | 49.10 | 49.12 | 49.02 | 0.04% | 107,492 |
| Apr 17, 2026 | 49.10 | 49.10 | 49.08 | 49.10 | 49.00 | 0.04% | 64,926 |
| Apr 16, 2026 | 49.08 | 49.09 | 49.08 | 49.08 | 48.98 | -0.01% | 38,533 |
| Apr 15, 2026 | 49.09 | 49.09 | 49.08 | 49.09 | 48.98 | 0.01% | 44,292 |
| Apr 14, 2026 | 49.07 | 49.08 | 49.07 | 49.08 | 48.98 | 0.02% | 31,598 |
| Apr 13, 2026 | 49.06 | 49.08 | 49.06 | 49.07 | 48.97 | - | 41,073 |
| Apr 10, 2026 | 49.05 | 49.07 | 49.05 | 49.07 | 48.97 | 0.02% | 18,052 |
| Apr 9, 2026 | 49.05 | 49.06 | 49.05 | 49.06 | 48.96 | 0.02% | 42,001 |
| Apr 8, 2026 | 49.04 | 49.07 | 49.04 | 49.05 | 48.95 | - | 37,011 |
| Apr 7, 2026 | 49.04 | 49.05 | 49.04 | 49.05 | 48.95 | - | 33,972 |
| Apr 6, 2026 | 49.05 | 49.06 | 49.04 | 49.05 | 48.95 | - | 103,105 |
| Apr 2, 2026 | 49.04 | 49.06 | 49.03 | 49.05 | 48.95 | 0.04% | 80,602 |
| Apr 1, 2026 | 49.02 | 49.03 | 49.02 | 49.03 | 48.93 | -0.02% | 49,688 |
| Mar 31, 2026 | 49.03 | 49.04 | 49.01 | 49.04 | 48.94 | 0.06% | 65,248 |
| Mar 30, 2026 | 49.02 | 49.02 | 49.00 | 49.01 | 48.91 | -0.18% | 69,870 |
| Mar 27, 2026 | 49.09 | 49.11 | 49.09 | 49.10 | 48.89 | - | 46,210 |
| Mar 26, 2026 | 49.11 | 49.11 | 49.10 | 49.10 | 48.89 | 0.02% | 80,550 |
| Mar 25, 2026 | 49.09 | 49.11 | 49.08 | 49.09 | 48.88 | 0.02% | 81,527 |
| Mar 24, 2026 | 49.10 | 49.10 | 49.08 | 49.08 | 48.87 | -0.03% | 50,842 |
| Mar 23, 2026 | 49.05 | 49.10 | 49.05 | 49.10 | 48.89 | 0.05% | 124,054 |
| Mar 20, 2026 | 49.08 | 49.09 | 49.07 | 49.07 | 48.86 | -0.02% | 55,115 |
| Mar 19, 2026 | 49.10 | 49.10 | 49.08 | 49.08 | 48.87 | -0.04% | 44,329 |
| Mar 18, 2026 | 49.09 | 49.10 | 49.09 | 49.10 | 48.89 | - | 29,260 |
| Mar 17, 2026 | 49.08 | 49.10 | 49.08 | 49.10 | 48.89 | 0.02% | 361,498 |
| Mar 16, 2026 | 49.07 | 49.09 | 49.07 | 49.09 | 48.88 | 0.07% | 44,034 |
| Mar 13, 2026 | 49.06 | 49.07 | 49.05 | 49.06 | 48.85 | 0.01% | 45,899 |
| Mar 12, 2026 | 49.07 | 49.07 | 49.05 | 49.05 | 48.84 | -0.02% | 23,362 |
| Mar 11, 2026 | 49.08 | 49.08 | 49.06 | 49.06 | 48.85 | - | 53,311 |
| Mar 10, 2026 | 49.08 | 49.08 | 49.06 | 49.06 | 48.85 | -0.04% | 71,976 |
| Mar 9, 2026 | 49.05 | 49.08 | 49.05 | 49.08 | 48.87 | 0.04% | 55,255 |
| Mar 6, 2026 | 49.06 | 49.06 | 49.05 | 49.06 | 48.85 | 0.02% | 36,761 |
| Mar 5, 2026 | 49.06 | 49.06 | 49.04 | 49.05 | 48.84 | - | 48,764 |
| Mar 4, 2026 | 49.05 | 49.05 | 49.04 | 49.05 | 48.84 | - | 38,367 |
| Mar 3, 2026 | 49.07 | 49.07 | 49.04 | 49.05 | 48.84 | -0.02% | 59,618 |
| Mar 2, 2026 | 49.04 | 49.06 | 49.04 | 49.06 | 48.85 | 0.04% | 49,377 |
| Feb 27, 2026 | 49.05 | 49.06 | 49.04 | 49.04 | 48.83 | -0.03% | 68,736 |
| Feb 26, 2026 | 49.05 | 49.06 | 49.05 | 49.06 | 48.85 | -0.17% | 46,031 |