Canada Markets open in 5 hrs 25 mins

BMO Ultra Short-Term Bond ETF (ZUS-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
47.79+0.02 (+0.04%)
At close: 02:11PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 2021------
Dec. 08, 202147.7547.7947.7247.7947.795,900
Dec. 07, 202147.7547.8047.7547.8047.802,739
Dec. 06, 202147.7947.7947.7347.7947.794,215
Dec. 03, 202147.7947.7947.7947.7947.79-
Dec. 02, 202147.7947.7947.7947.7947.79520
Dec. 01, 202147.7547.7547.7547.7547.75600
Nov. 30, 202147.7547.7547.7547.7547.75-
Nov. 29, 202147.7547.8047.7547.7547.75714
Nov. 26, 202147.7047.7547.6747.6747.674,120
Nov. 25, 202147.8947.8947.8947.8947.89190
Nov. 24, 202147.8347.8747.8347.8747.87245
Nov. 23, 202147.8347.8747.8347.8747.87238
Nov. 22, 202147.8847.8847.8847.8847.88-
Nov. 19, 202147.8847.8847.8847.8847.88-
Nov. 18, 202147.8847.8847.8847.8847.88-
Nov. 17, 202147.8347.8847.8347.8847.88500
Nov. 16, 202147.8347.8447.8347.8447.84700
Nov. 15, 202147.8347.8347.8347.8347.83130
Nov. 12, 202147.8847.8847.8447.8447.84600
Nov. 11, 202147.8347.8847.7947.8347.832,725
Nov. 10, 202147.7947.8947.7947.8947.89540
Nov. 09, 202147.7947.8947.7947.8447.84704
Nov. 08, 202147.8447.8447.8447.8447.841,530
Nov. 05, 202147.8447.8947.8447.8947.89200
Nov. 04, 202147.8947.8947.8947.8947.892,600
Nov. 03, 202147.8447.8847.8447.8447.84400
Nov. 02, 202147.7947.8547.7947.8547.85450
Nov. 01, 202147.8347.8347.8347.8347.83-
Oct. 29, 202147.8347.8347.8347.8347.831,900
Oct. 28, 202147.9447.9447.8447.8447.842,850
Oct. 27, 202147.9047.9047.8447.8447.842,063
Oct. 26, 202147.9747.9747.9747.9747.97100
Oct. 25, 202147.9747.9747.9747.9747.971,263
Oct. 22, 202147.9447.9447.9347.9347.932,000
Oct. 21, 202147.9847.9847.9847.9847.98600
Oct. 20, 202147.9847.9847.9847.9847.98-
Oct. 19, 202147.9347.9847.9347.9847.981,400
Oct. 18, 202147.9747.9747.9747.9747.97-
Oct. 15, 202147.9747.9747.9747.9747.97700
Oct. 14, 202147.9747.9747.9747.9747.97100
Oct. 13, 202147.9247.9647.9247.9647.961,045
Oct. 12, 202147.9747.9747.9247.9247.921,100
Oct. 08, 202147.9347.9347.9347.9347.93129
Oct. 07, 202147.9747.9747.9247.9247.92810
Oct. 06, 202147.9347.9347.9347.9347.93-
Oct. 05, 202147.9847.9847.9147.9347.933,500
Oct. 04, 202147.9247.9247.9247.9247.92148
Oct. 01, 202147.9247.9247.9247.9247.92205
Sep. 30, 202147.9247.9247.9247.9247.92500
Sep. 29, 202147.9847.9847.9347.9747.97990
Sep. 28, 202147.9847.9847.9447.9447.94200
Sep. 27, 202147.9648.0147.9648.0148.011,714
Sep. 24, 202147.9648.0647.9648.0548.051,200
Sep. 23, 202147.9648.0147.9648.0148.01300
Sep. 22, 202147.9748.0647.9748.0648.06700
Sep. 21, 202148.0748.0748.0748.0748.07902
Sep. 20, 202147.9748.0647.9748.0648.06400
Sep. 17, 202148.0648.0648.0648.0648.06205
Sep. 16, 202147.9648.0747.9648.0148.015,600
Sep. 15, 202147.9648.0647.9648.0148.011,170
Sep. 14, 202148.0148.0148.0148.0148.01-
Sep. 13, 202148.0148.0148.0148.0148.01241
Sep. 10, 202148.0248.0248.0248.0248.02600
Sep. 09, 202147.9648.0647.9648.0148.011,097
Sep. 08, 202148.0148.0148.0048.0148.012,828
Sep. 07, 202147.9648.0147.9648.0148.017,500
Sep. 03, 202147.9648.0547.9648.0048.002,590
Sep. 02, 202148.0148.0548.0048.0148.014,800
Sep. 01, 202147.9648.0547.9648.0148.012,051
Aug. 31, 202148.0248.0247.9947.9947.99331
Aug. 30, 202147.9648.0147.9648.0148.01441
Aug. 27, 202147.9948.0647.9948.0648.062,057
Aug. 26, 202148.0548.1048.0548.1048.101,585
Aug. 25, 202148.1048.1048.1048.1048.10664
Aug. 24, 202148.1048.1448.0948.1448.141,990
Aug. 23, 202148.0548.1148.0548.1148.11710
Aug. 20, 202148.0948.1348.0948.1348.13200
Aug. 19, 202148.0548.1548.0548.1548.153,000
Aug. 18, 202148.1048.1048.0848.0848.083,307
Aug. 17, 202148.1148.1148.1048.1048.101,208
Aug. 16, 202148.1548.1548.0948.0948.091,400
Aug. 13, 202148.1048.1048.1048.1048.10100
Aug. 12, 202148.0548.1048.0548.1048.101,800
Aug. 11, 202148.1048.1048.1048.1048.101,300
Aug. 10, 202148.1048.1048.1048.1048.10425
Aug. 09, 202148.1548.1548.1548.1548.151,000
Aug. 06, 202148.1648.1648.1648.1648.162,500
Aug. 05, 202148.1648.1648.1648.1648.16-
Aug. 04, 202148.1948.1948.1048.1648.16466
Aug. 03, 202148.0548.1548.0548.1548.15295
Jul. 30, 202148.0648.0648.0648.0648.06300
Jul. 29, 202148.1248.1648.1248.1648.16545
Jul. 28, 202148.2448.2448.2448.2448.24-
Jul. 27, 202148.2448.2448.2448.2448.24-
Jul. 26, 202148.2548.2548.2448.2448.241,066
Jul. 23, 202148.2448.2448.2448.2448.24-
Jul. 22, 202148.1848.2448.1848.2448.242,178
Jul. 21, 202148.1648.2448.1648.2448.241,770
Jul. 20, 202148.1948.2448.1948.2448.24547
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...