BMO Canadian MBS Index ETF (ZMBS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 200 |
| May 01, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| Apr 30, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| Apr 29, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| Apr 26, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 200 |
| Apr 26, 2024 | 0.035 Dividend | |||||
| Apr 25, 2024 | 29.12 | 29.16 | 29.11 | 29.16 | 29.13 | 7,700 |
| Apr 24, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.13 | - |
| Apr 23, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.13 | - |
| Apr 22, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.13 | - |
| Apr 19, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.13 | 100 |
| Apr 18, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.13 | - |
| Apr 17, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.09 | - |
| Apr 16, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.09 | 200 |
| Apr 15, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.13 | - |
| Apr 12, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.13 | 300 |
| Apr 11, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.11 | 200 |
| Apr 10, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.14 | 1,800 |
| Apr 09, 2024 | 29.18 | 29.22 | 29.18 | 29.22 | 29.18 | 900 |
| Apr 08, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.14 | 2,000 |
| Apr 05, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.14 | 1,100 |
| Apr 04, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.13 | - |
| Apr 03, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.13 | 1,100 |
| Apr 02, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.12 | - |
| Apr 01, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.12 | - |
| Mar 28, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.17 | 1,000 |
| Mar 27, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.21 | - |
| Mar 27, 2024 | 0.035 Dividend | |||||
| Mar 26, 2024 | 29.24 | 29.25 | 29.24 | 29.25 | 29.18 | 700 |
| Mar 25, 2024 | 29.19 | 29.22 | 29.19 | 29.22 | 29.15 | 2,900 |
| Mar 22, 2024 | 29.23 | 29.23 | 29.22 | 29.22 | 29.15 | 2,000 |
| Mar 21, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.10 | - |
| Mar 20, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.10 | 200 |
| Mar 19, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.06 | - |
| Mar 18, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.08 | - |
| Mar 15, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.08 | 400 |
| Mar 14, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.12 | - |
| Mar 13, 2024 | 29.20 | 29.20 | 29.19 | 29.19 | 29.12 | 600 |
| Mar 12, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.15 | 100 |
| Mar 11, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.14 | 900 |
| Mar 08, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.14 | - |
| Mar 07, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.14 | 1,900 |
| Mar 06, 2024 | 29.21 | 29.21 | 29.20 | 29.20 | 29.13 | 600 |
| Mar 05, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.12 | 200 |
| Mar 04, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.08 | 400 |
| Mar 01, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.08 | 300 |
| Feb 29, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.03 | - |
| Feb 28, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.01 | 200 |
| Feb 27, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.04 | - |
| Feb 27, 2024 | 0.035 Dividend | |||||
| Feb 26, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.04 | - |
| Feb 23, 2024 | 29.11 | 29.14 | 29.10 | 29.14 | 29.04 | 600 |
| Feb 22, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.98 | 100 |
| Feb 21, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.00 | 300 |
| Feb 20, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.00 | 100 |
| Feb 16, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.92 | 600 |
| Feb 15, 2024 | 29.05 | 29.05 | 29.04 | 29.04 | 28.94 | 500 |
| Feb 14, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.96 | 100 |
| Feb 13, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.92 | 700 |
| Feb 12, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.94 | 200 |
| Feb 09, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.94 | 200 |
| Feb 08, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.96 | - |
| Feb 07, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.99 | - |
| Feb 06, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.96 | - |
| Feb 05, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.94 | 1,700 |
| Feb 02, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.98 | 100 |
| Feb 01, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.99 | - |
| Jan 31, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.01 | - |
| Jan 30, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.01 | 500 |
| Jan 29, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.00 | - |
| Jan 29, 2024 | 0.035 Dividend | |||||
| Jan 26, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.95 | 1,600 |
| Jan 25, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.95 | - |
| Jan 24, 2024 | 29.13 | 29.13 | 29.09 | 29.09 | 28.95 | 1,300 |
| Jan 23, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.95 | - |
| Jan 22, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.95 | - |
| Jan 19, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.05 | 2,100 |
| Jan 18, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.98 | - |
| Jan 17, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.98 | 100 |
| Jan 16, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.04 | 400 |
| Jan 15, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.06 | - |
| Jan 12, 2024 | 29.20 | 29.21 | 29.20 | 29.20 | 29.06 | 800 |
| Jan 11, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.05 | 100 |
| Jan 10, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.03 | - |
| Jan 09, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.01 | - |
| Jan 08, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.98 | 200 |
| Jan 05, 2024 | 29.17 | 29.17 | 29.14 | 29.17 | 29.03 | 1,100 |
| Jan 04, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.01 | 100 |
| Jan 03, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.01 | 100 |
| Jan 02, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.06 | - |
| Dec 29, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.06 | 100 |
| Dec 28, 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 29.03 | 200 |
| Dec 27, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.01 | 600 |
| Dec 27, 2023 | 0.035 Dividend | |||||
| Dec 22, 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 29.00 | - |
| Dec 21, 2023 | 29.21 | 29.21 | 29.16 | 29.16 | 28.99 | 2,100 |
| Dec 20, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 28.99 | - |
| Dec 19, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 28.94 | - |
| Dec 18, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 28.94 | 100 |
| Dec 15, 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 28.97 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.