BMO Ultra Short-Term Bond ETF (ZST.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

48.79

-0.01

(-0.02%)

At close: 03:58PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	48.80	48.80	48.79	48.79	48.79	3,300
May 06, 2024	48.80	48.80	48.79	48.80	48.80	5,400
May 03, 2024	48.78	48.79	48.78	48.79	48.79	17,100
May 02, 2024	48.76	48.77	48.75	48.76	48.76	25,900
May 01, 2024	48.75	48.76	48.74	48.75	48.75	11,000
Apr 30, 2024	48.75	48.75	48.73	48.74	48.74	12,700
Apr 29, 2024	48.74	48.74	48.73	48.73	48.73	11,300
Apr 26, 2024	48.73	48.73	48.72	48.72	48.72	44,600
Apr 26, 2024	0.21 Dividend
Apr 25, 2024	48.92	48.92	48.91	48.92	48.71	30,700
Apr 24, 2024	48.90	48.92	48.90	48.91	48.70	6,100
Apr 23, 2024	48.90	48.91	48.90	48.90	48.69	10,000
Apr 22, 2024	48.90	48.90	48.89	48.89	48.68	4,600
Apr 19, 2024	48.89	48.90	48.89	48.89	48.68	18,400
Apr 18, 2024	48.89	48.89	48.87	48.88	48.67	11,900
Apr 17, 2024	48.86	48.88	48.86	48.87	48.66	2,600
Apr 16, 2024	48.85	48.87	48.85	48.86	48.65	13,500
Apr 15, 2024	48.85	48.87	48.85	48.85	48.64	9,400
Apr 12, 2024	48.83	48.85	48.83	48.84	48.63	9,400
Apr 11, 2024	48.82	48.83	48.81	48.83	48.62	20,400
Apr 10, 2024	48.82	48.82	48.81	48.81	48.60	23,200
Apr 09, 2024	48.79	48.82	48.79	48.82	48.61	63,400
Apr 08, 2024	48.79	48.80	48.79	48.79	48.58	7,500
Apr 05, 2024	48.79	48.80	48.79	48.80	48.59	4,700
Apr 04, 2024	48.76	48.78	48.76	48.78	48.57	4,400
Apr 03, 2024	48.80	48.80	48.76	48.76	48.55	62,800
Apr 02, 2024	48.75	48.75	48.74	48.75	48.54	23,200
Apr 01, 2024	48.78	48.78	48.74	48.74	48.53	34,400
Mar 28, 2024	48.77	48.77	48.74	48.76	48.55	38,300
Mar 27, 2024	48.72	48.73	48.72	48.73	48.52	67,600
Mar 27, 2024	0.21 Dividend
Mar 26, 2024	48.93	48.93	48.91	48.92	48.50	24,900
Mar 25, 2024	48.92	48.93	48.92	48.93	48.51	20,000
Mar 22, 2024	48.91	48.92	48.91	48.92	48.50	32,000
Mar 21, 2024	48.88	48.90	48.88	48.90	48.48	33,100
Mar 20, 2024	48.87	48.90	48.87	48.90	48.48	24,200
Mar 19, 2024	48.87	48.88	48.86	48.87	48.45	31,200
Mar 18, 2024	48.88	48.88	48.85	48.87	48.45	25,500
Mar 15, 2024	48.87	48.87	48.85	48.85	48.43	18,300
Mar 14, 2024	48.85	48.85	48.83	48.84	48.42	21,200
Mar 13, 2024	48.82	48.83	48.82	48.83	48.41	22,100
Mar 12, 2024	48.81	48.83	48.81	48.81	48.39	33,300
Mar 11, 2024	48.82	48.83	48.81	48.82	48.40	16,600
Mar 08, 2024	48.82	48.82	48.81	48.82	48.40	17,600
Mar 07, 2024	48.80	48.80	48.79	48.80	48.38	29,300
Mar 06, 2024	48.79	48.80	48.79	48.80	48.38	6,700
Mar 05, 2024	48.78	48.79	48.78	48.78	48.36	11,000
Mar 04, 2024	48.78	48.79	48.78	48.78	48.36	7,300
Mar 01, 2024	48.77	48.78	48.76	48.78	48.36	26,400
Feb 29, 2024	48.75	48.76	48.74	48.75	48.33	6,100
Feb 28, 2024	48.74	48.74	48.72	48.72	48.30	47,900
Feb 27, 2024	48.73	48.75	48.73	48.74	48.32	64,200
Feb 27, 2024	0.21 Dividend
Feb 26, 2024	48.95	48.95	48.92	48.93	48.30	35,500
Feb 23, 2024	48.91	48.93	48.91	48.91	48.28	27,000
Feb 22, 2024	48.89	48.92	48.89	48.91	48.28	7,500
Feb 21, 2024	48.90	48.90	48.89	48.89	48.26	5,800
Feb 20, 2024	48.86	48.91	48.86	48.91	48.28	28,200
Feb 16, 2024	48.85	48.93	48.85	48.93	48.30	21,000
Feb 15, 2024	48.86	48.87	48.86	48.87	48.24	1,600
Feb 14, 2024	48.86	48.86	48.82	48.84	48.21	4,900
Feb 13, 2024	48.84	48.84	48.81	48.82	48.19	10,800
Feb 12, 2024	48.82	48.82	48.80	48.82	48.19	3,200
Feb 09, 2024	48.80	48.82	48.80	48.81	48.18	28,900
Feb 08, 2024	48.78	48.80	48.78	48.79	48.16	25,500
Feb 07, 2024	48.78	48.79	48.78	48.78	48.15	3,700
Feb 06, 2024	48.76	48.78	48.76	48.78	48.15	20,100
Feb 05, 2024	48.76	48.78	48.75	48.77	48.14	25,900
Feb 02, 2024	48.75	48.75	48.74	48.75	48.12	22,300
Feb 01, 2024	48.73	48.75	48.73	48.75	48.12	29,100
Jan 31, 2024	48.72	48.74	48.72	48.74	48.12	7,400
Jan 30, 2024	48.72	48.73	48.71	48.72	48.10	14,900
Jan 29, 2024	48.72	48.72	48.71	48.72	48.10	53,700
Jan 29, 2024	0.21 Dividend
Jan 26, 2024	48.93	48.93	48.90	48.91	48.08	29,800
Jan 25, 2024	48.90	48.92	48.90	48.92	48.09	19,000
Jan 24, 2024	48.87	48.90	48.87	48.87	48.04	27,400
Jan 23, 2024	48.85	48.89	48.85	48.89	48.06	9,000
Jan 22, 2024	48.88	48.88	48.85	48.87	48.04	12,500
Jan 19, 2024	48.87	48.87	48.85	48.85	48.02	55,000
Jan 18, 2024	48.85	48.85	48.84	48.85	48.02	33,300
Jan 17, 2024	48.85	48.85	48.82	48.84	48.01	21,700
Jan 16, 2024	48.83	48.84	48.83	48.84	48.01	18,900
Jan 15, 2024	48.84	48.84	48.82	48.84	48.01	23,300
Jan 12, 2024	48.82	48.83	48.80	48.82	47.99	24,200
Jan 11, 2024	48.81	48.81	48.78	48.79	47.96	53,900
Jan 10, 2024	48.78	48.79	48.77	48.77	47.94	9,600
Jan 09, 2024	48.76	48.78	48.76	48.78	47.95	10,700
Jan 08, 2024	48.74	48.77	48.74	48.77	47.94	13,100
Jan 05, 2024	48.74	48.76	48.74	48.76	47.93	17,500
Jan 04, 2024	48.73	48.74	48.73	48.74	47.91	14,900
Jan 03, 2024	48.73	48.74	48.72	48.74	47.91	22,900
Jan 02, 2024	48.72	48.73	48.72	48.72	47.89	29,500
Dec 29, 2023	48.72	48.76	48.72	48.76	47.93	11,100
Dec 28, 2023	48.71	48.71	48.70	48.71	47.88	2,700
Dec 27, 2023	48.71	48.71	48.69	48.71	47.88	25,500
Dec 27, 2023	0.21 Dividend
Dec 22, 2023	48.86	48.92	48.86	48.92	47.88	22,400
Dec 21, 2023	48.87	48.89	48.85	48.85	47.81	67,200
Dec 20, 2023	48.87	48.87	48.84	48.84	47.80	322,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7270-0.0016(-0.22%)

CRUDE OIL77.18-1.20(-1.53%)

Bitcoin CAD85,735.74-1,753.70(-2.00%)

BMO Ultra Short-Term Bond ETF (ZST.TO)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7270
-0.0016(-0.22%)

CRUDE OIL
77.18
-1.20(-1.53%)

Bitcoin CAD
85,735.74
-1,753.70(-2.00%)