BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada · Delayed Price · Currency is CAD 49.08
+0.02 (0.04%)
Nov 6, 2026, 4:00 PM EST
TSX:ZST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 49.06 | 49.10 | 49.06 | 49.08 | 49.08 | 0.04% | 102,402 |
| Nov 5, 2026 | 49.05 | 49.07 | 49.05 | 49.06 | 49.06 | 0.01% | 45,411 |
| Nov 4, 2026 | 49.04 | 49.06 | 49.04 | 49.06 | 49.06 | 0.02% | 23,017 |
| Nov 3, 2026 | 49.06 | 49.06 | 49.04 | 49.05 | 49.05 | -0.01% | 90,202 |
| Nov 2, 2026 | 49.04 | 49.06 | 49.03 | 49.05 | 49.05 | 0.04% | 23,222 |
| Oct 30, 2026 | 49.04 | 49.04 | 49.02 | 49.03 | 49.03 | 0.02% | 70,047 |
| Oct 29, 2026 | 49.04 | 49.04 | 49.01 | 49.02 | 49.02 | 0.02% | 272,414 |
| Oct 28, 2026 | 49.14 | 49.14 | 49.11 | 49.12 | 49.01 | -0.02% | 38,257 |
| Oct 27, 2026 | 49.12 | 49.13 | 49.12 | 49.13 | 49.02 | 0.02% | 31,748 |
| Oct 26, 2026 | 49.12 | 49.13 | 49.12 | 49.12 | 49.01 | -0.02% | 50,498 |
| Oct 23, 2026 | 49.14 | 49.14 | 49.12 | 49.13 | 49.02 | 0.02% | 22,146 |
| Oct 22, 2026 | 49.13 | 49.13 | 49.11 | 49.12 | 49.01 | - | 14,952 |
| Oct 21, 2026 | 49.12 | 49.12 | 49.11 | 49.12 | 49.01 | 0.02% | 45,722 |
| Oct 20, 2026 | 49.10 | 49.12 | 49.10 | 49.11 | 49.00 | 0.02% | 25,265 |
| Oct 19, 2026 | 49.14 | 49.14 | 49.10 | 49.10 | 48.99 | -0.04% | 43,911 |
| Oct 16, 2026 | 49.12 | 49.12 | 49.11 | 49.12 | 49.01 | 0.02% | 34,574 |
| Oct 15, 2026 | 49.12 | 49.12 | 49.11 | 49.11 | 49.00 | -0.02% | 73,739 |
| Oct 14, 2026 | 49.11 | 49.12 | 49.11 | 49.12 | 49.01 | 0.02% | 39,305 |
| Oct 13, 2026 | 49.13 | 49.13 | 49.09 | 49.11 | 49.00 | -0.02% | 60,206 |
| Oct 9, 2026 | 49.08 | 49.12 | 49.08 | 49.12 | 49.01 | 0.06% | 63,613 |
| Oct 8, 2026 | 49.08 | 49.09 | 49.08 | 49.09 | 48.98 | -0.01% | 29,715 |
| Oct 7, 2026 | 49.08 | 49.10 | 49.08 | 49.10 | 48.99 | 0.03% | 24,935 |
| Oct 6, 2026 | 49.07 | 49.09 | 49.07 | 49.08 | 48.97 | - | 42,633 |
| Oct 5, 2026 | 49.07 | 49.08 | 49.06 | 49.08 | 48.97 | 0.02% | 34,054 |
| Oct 2, 2026 | 49.06 | 49.08 | 49.05 | 49.07 | 48.96 | 0.02% | 31,359 |
| Oct 1, 2026 | 49.06 | 49.06 | 49.04 | 49.06 | 48.95 | -0.02% | 121,419 |
| Sep 30, 2026 | 49.06 | 49.07 | 49.06 | 49.07 | 48.96 | 0.01% | 32,277 |
| Sep 29, 2026 | 49.05 | 49.07 | 49.04 | 49.07 | 48.96 | 0.04% | 87,610 |
| Sep 28, 2026 | 49.13 | 49.15 | 49.13 | 49.15 | 48.93 | 0.04% | 75,227 |
| Sep 25, 2026 | 49.12 | 49.13 | 49.12 | 49.13 | 48.91 | 0.04% | 23,190 |
| Sep 24, 2026 | 49.11 | 49.13 | 49.11 | 49.11 | 48.89 | -0.06% | 60,080 |
| Sep 23, 2026 | 49.12 | 49.14 | 49.12 | 49.14 | 48.92 | - | 24,952 |
| Sep 22, 2026 | 49.12 | 49.14 | 49.12 | 49.14 | 48.92 | 0.05% | 25,316 |
| Sep 21, 2026 | 49.11 | 49.12 | 49.11 | 49.12 | 48.90 | - | 18,431 |
| Sep 18, 2026 | 49.10 | 49.12 | 49.10 | 49.12 | 48.90 | 0.03% | 29,920 |
| Sep 17, 2026 | 49.09 | 49.11 | 49.09 | 49.10 | 48.88 | - | 67,806 |
| Sep 16, 2026 | 49.10 | 49.10 | 49.09 | 49.10 | 48.88 | 0.04% | 41,272 |
| Sep 15, 2026 | 49.09 | 49.09 | 49.08 | 49.08 | 48.86 | - | 26,117 |
| Sep 14, 2026 | 49.09 | 49.09 | 49.08 | 49.08 | 48.86 | 0.02% | 46,484 |
| Sep 11, 2026 | 49.07 | 49.08 | 49.07 | 49.07 | 48.85 | 0.02% | 60,167 |
| Sep 10, 2026 | 49.09 | 49.09 | 49.05 | 49.06 | 48.84 | -0.08% | 93,006 |
| Sep 9, 2026 | 49.08 | 49.10 | 49.08 | 49.10 | 48.88 | 0.02% | 32,887 |
| Sep 8, 2026 | 49.08 | 49.09 | 49.08 | 49.09 | 48.87 | 0.02% | 15,499 |
| Sep 4, 2026 | 49.08 | 49.09 | 49.06 | 49.08 | 48.86 | - | 182,902 |
| Sep 3, 2026 | 49.08 | 49.08 | 49.06 | 49.08 | 48.86 | 0.02% | 44,676 |
| Sep 2, 2026 | 49.09 | 49.09 | 49.07 | 49.07 | 48.85 | -0.02% | 28,089 |
| Sep 1, 2026 | 49.08 | 49.08 | 49.07 | 49.08 | 48.86 | 0.04% | 24,467 |
| Aug 31, 2026 | 49.07 | 49.07 | 49.06 | 49.06 | 48.84 | - | 102,083 |
| Aug 28, 2026 | 49.06 | 49.07 | 49.05 | 49.06 | 48.84 | -0.01% | 36,599 |
| Aug 27, 2026 | 49.18 | 49.18 | 49.16 | 49.17 | 48.85 | - | 12,999 |