Canada markets open in 26 minutes

BMO Short-Term Bond Index ETF (ZSB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
47.22+0.05 (+0.11%)
At close: 02:12PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202447.1747.1747.1747.1747.17-
May 08, 202447.2147.2147.2147.2147.21-
May 07, 202447.2247.2247.2247.2247.22200
May 06, 202447.1947.1947.1947.1947.19100
May 03, 202447.1647.1847.1647.1747.173,800
May 02, 202446.9846.9846.9846.9846.98-
May 01, 202446.9746.9746.9746.9746.97100
Apr 30, 202446.9846.9846.9846.9846.98400
Apr 29, 202446.9846.9846.9446.9446.94300
Apr 26, 202446.9246.9246.9246.9246.92400
Apr 25, 202446.9546.9546.9546.9546.95-
Apr 24, 202446.9446.9546.9446.9546.95700
Apr 23, 202446.9746.9746.9746.9746.97300
Apr 22, 202446.9646.9646.9446.9646.96600
Apr 19, 202446.9746.9746.9746.9746.97400
Apr 18, 202446.9546.9546.9546.9546.95500
Apr 17, 202446.9446.9446.9446.9446.94-
Apr 16, 202446.9446.9446.9446.9446.941,100
Apr 15, 202446.9546.9546.9546.9546.95500
Apr 12, 202446.9346.9346.9346.9346.93-
Apr 11, 202446.9546.9546.9346.9346.93300
Apr 10, 202446.9246.9246.9246.9246.92200
Apr 09, 202447.0547.0547.0547.0547.05-
Apr 08, 202447.0247.0247.0247.0247.02200
Apr 05, 202447.1647.1647.0847.0847.08800
Apr 04, 202447.0647.0947.0647.0947.09300
Apr 03, 202447.0247.0247.0247.0247.022,200
Apr 02, 202447.0247.0247.0247.0247.02200
Apr 01, 202447.4147.4146.9946.9946.99100
Mar 28, 202447.1347.1347.1347.1347.13-
Mar 27, 202447.4147.4147.4147.4147.41-
Mar 27, 20240.33 Dividend
Mar 26, 202447.4147.4147.4147.4147.08400
Mar 25, 202447.4347.4347.4247.4247.09400
Mar 22, 202447.4347.4347.4347.4347.10200
Mar 21, 202447.4147.4147.4047.4047.07900
Mar 20, 202447.3747.3747.3647.3647.031,600
Mar 19, 202447.1947.1947.1947.1946.86-
Mar 18, 202447.2047.2047.1947.1946.86400
Mar 15, 202447.2247.2647.2247.2646.933,400
Mar 14, 202447.2547.2847.2547.2646.934,900
Mar 13, 202447.3747.3747.3747.3747.04-
Mar 12, 202447.3647.3647.3647.3647.03500
Mar 11, 202447.4647.4647.4647.4647.13-
Mar 08, 202447.4747.4747.4747.4747.14200
Mar 07, 202447.3847.3847.3847.3847.05200
Mar 06, 202447.3947.3947.3947.3947.06200
Mar 05, 202447.3747.3747.3747.3747.04200
Mar 04, 202447.3247.3247.3247.3246.99100
Mar 01, 202447.3047.3247.3047.3246.99800
Feb 29, 202447.2147.2247.2147.2246.89200
Feb 28, 202447.1447.1447.1447.1446.81-
Feb 27, 202447.1647.1647.1647.1646.83-
Feb 26, 202447.1447.1547.1447.1546.82300
Feb 23, 202447.1847.1847.1847.1846.85100
Feb 22, 202447.1147.1147.1147.1146.78-
Feb 21, 202447.1347.1347.1347.1346.80-
Feb 20, 202447.1447.1447.1347.1346.80400
Feb 16, 202446.9647.0246.9446.9446.611,600
Feb 15, 202447.0147.0147.0147.0146.68700
Feb 14, 202446.9146.9846.9146.9846.651,600
Feb 13, 202446.9846.9846.9846.9846.65-
Feb 12, 202447.0147.0147.0147.0146.68200
Feb 09, 202447.0047.0047.0047.0046.67-
Feb 08, 202447.0947.0947.0947.0946.76-
Feb 07, 202447.0947.0947.0947.0946.76100
Feb 06, 202447.0947.0947.0947.0946.76200
Feb 05, 202447.1447.1447.1447.1446.81-
Feb 02, 202447.1547.1547.1547.1546.82200
Feb 01, 202447.3247.3247.3247.3246.99500
Jan 31, 202447.2047.2047.2047.2046.871,300
Jan 30, 202447.1047.1047.1047.1046.77-
Jan 29, 202447.0747.0747.0747.0746.74300
Jan 26, 202447.0547.0547.0547.0546.722,200
Jan 25, 202447.0747.0747.0747.0746.74700
Jan 24, 202447.0547.0647.0547.0646.73800
Jan 23, 202446.9947.0046.9947.0046.671,000
Jan 22, 202447.0047.0346.9947.0346.70600
Jan 19, 202446.9946.9946.9946.9946.66-
Jan 18, 202447.0047.0047.0047.0046.67100
Jan 17, 202447.0047.0047.0047.0046.67300
Jan 16, 202447.2047.2047.1447.1446.81300
Jan 15, 202447.2847.2847.2847.2846.95100
Jan 12, 202447.2647.2847.2647.2846.951,600
Jan 11, 202447.2147.2347.2147.2346.905,700
Jan 10, 202447.1647.1647.1647.1646.83-
Jan 09, 202447.1147.1147.1147.1146.78200
Jan 08, 202447.1847.1847.1647.1646.831,400
Jan 05, 202447.0947.1447.0947.1446.81800
Jan 04, 202447.2147.2147.2147.2146.88-
Jan 03, 202447.2047.2147.2047.2146.88700
Jan 02, 202447.2447.2447.1947.1946.861,300
Dec 29, 202347.3347.3347.3347.3347.00300
Dec 28, 202347.2547.2747.2547.2546.92800
Dec 27, 202347.2247.2247.2147.2146.88400
Dec 27, 20230.3 Dividend
Dec 22, 202347.4947.4947.4947.4946.86-
Dec 21, 202347.5347.5347.4947.4946.86500
Dec 20, 202347.4547.4947.4547.4946.8614,800
Dec 19, 202347.4047.4047.4047.4046.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...