Toronto - Delayed Quote CAD

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

49.04
0.00
(0.00%)
At close: May 15 at 3:59:55 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 15, 202549.0449.0549.0349.0449.0444,779
May 14, 202549.0449.0449.0249.0449.0458,200
May 13, 202549.0549.0549.0249.0349.0335,600
May 12, 202549.0049.0349.0049.0349.0333,400
May 9, 202549.0149.0249.0049.0249.0216,200
May 8, 202549.0249.0249.0049.0149.0123,800
May 7, 202548.9949.0148.9949.0049.0019,000
May 6, 202548.9849.0048.9848.9948.9934,300
May 5, 202549.0049.0048.9748.9948.9928,200
May 2, 202548.9949.0048.9648.9848.9866,400
May 1, 202548.9748.9948.9748.9948.9931,900
Apr 30, 202548.9948.9948.9648.9748.9746,400
Apr 29, 2025 0.12 Dividend
Apr 29, 202548.9848.9848.9648.9848.9850,100
Apr 28, 202549.0849.0949.0649.0948.9747,300
Apr 25, 202549.0649.0749.0549.0648.9455,800
Apr 24, 202549.0649.0649.0449.0548.9341,800
Apr 23, 202549.0349.0449.0349.0348.9132,300
Apr 22, 202549.0649.0649.0449.0548.9353,000
Apr 21, 202549.0649.0649.0349.0648.9467,700
Apr 17, 202549.0449.0649.0349.0648.94111,600
Apr 16, 202549.0349.0449.0349.0448.9261,700
Apr 15, 202549.0149.0349.0049.0148.89152,700
Apr 14, 202548.9549.0148.9549.0048.8886,000
Apr 11, 202549.0049.0248.9849.0148.8993,000
Apr 10, 202548.9649.0048.9648.9848.8669,400
Apr 9, 202548.9649.0048.9449.0048.88151,200
Apr 8, 202548.9949.0148.9849.0148.8955,800
Apr 7, 202548.9649.0048.9648.9948.8781,900
Apr 4, 202548.9749.0148.9748.9948.8778,100
Apr 3, 202548.9049.0048.9049.0048.88108,800
Apr 2, 202548.9749.0048.9748.9948.8746,100
Apr 1, 202549.0049.0048.9949.0048.8858,900
Mar 31, 202548.9748.9948.9748.9948.8776,400
Mar 28, 2025 0.12 Dividend
Mar 28, 202548.9748.9848.9748.9848.8666,700
Mar 27, 202549.0749.0849.0749.0748.8359,100
Mar 26, 202549.0749.0849.0749.0848.8419,700
Mar 25, 202549.0549.0849.0549.0748.8333,400
Mar 24, 202549.0649.0849.0649.0748.8355,900
Mar 21, 202549.0349.0649.0349.0548.8162,500
Mar 20, 202549.0549.0649.0449.0548.8137,900
Mar 19, 202549.0449.0549.0349.0548.8139,200
Mar 18, 202549.0549.0549.0249.0448.8036,400
Mar 17, 202549.0349.0449.0249.0448.8070,800
Mar 14, 202549.0249.0349.0149.0348.7941,700
Mar 13, 202548.9949.0248.9949.0248.7863,400
Mar 12, 202549.0249.0249.0049.0048.7638,900
Mar 11, 202549.0349.0349.0149.0248.7863,200
Mar 10, 202548.9849.0148.9849.0148.7763,600
Mar 7, 202548.9748.9948.9648.9948.7570,200
Mar 6, 202548.9748.9848.9648.9648.7261,400
Mar 5, 202548.9748.9848.9648.9748.73101,600
Mar 4, 202548.9848.9948.9748.9948.7577,000
Mar 3, 202548.9649.0048.9649.0048.7657,500
Feb 28, 202548.9548.9748.9548.9748.7376,000
Feb 27, 2025 0.125 Dividend
Feb 27, 202548.9748.9748.9548.9648.7290,100
Feb 26, 202549.0849.0849.0649.0648.7051,200
Feb 25, 202549.0649.0849.0649.0648.70109,600
Feb 24, 202549.0649.0749.0549.0648.7050,900
Feb 21, 202549.0449.0649.0349.0648.7071,400
Feb 20, 202549.0449.0449.0349.0448.6836,900
Feb 19, 202549.0449.0449.0249.0348.6752,200
Feb 18, 202549.0349.0449.0349.0448.6863,200
Feb 14, 202549.0249.0249.0149.0248.6647,800
Feb 13, 202549.0149.0149.0049.0048.6459,800
Feb 12, 202549.0349.0348.9949.0048.6449,100
Feb 11, 202549.0149.0149.0049.0148.6591,400
Feb 10, 202549.0449.0448.9949.0148.6546,100
Feb 7, 202549.0149.0148.9848.9948.6358,100
Feb 6, 202549.0049.0048.9848.9948.6336,900
Feb 5, 202548.9748.9948.9748.9948.6356,900
Feb 4, 202548.9648.9848.9648.9748.6143,600
Feb 3, 202548.9749.0048.9749.0048.64129,200
Jan 31, 202548.9648.9748.9648.9748.6157,200
Jan 30, 2025 0.155 Dividend
Jan 30, 202548.9548.9748.9448.9748.61114,100
Jan 29, 202549.0849.1049.0849.0948.5755,800
Jan 28, 202549.0649.0949.0649.0848.5644,900
Jan 27, 202549.0749.0949.0749.0948.5742,700
Jan 24, 202549.0749.0749.0649.0648.5433,000
Jan 23, 202549.0549.0649.0549.0648.5418,200
Jan 22, 202549.0449.0549.0449.0448.52132,400
Jan 21, 202549.0449.0549.0349.0448.5244,900
Jan 20, 202549.0749.0749.0449.0548.5362,300
Jan 17, 202549.0249.0449.0249.0348.5143,900
Jan 16, 202549.0149.0249.0149.0248.5045,300
Jan 15, 202549.0349.0348.9949.0148.4934,700
Jan 14, 202549.0249.0248.9949.0148.4942,900
Jan 13, 202548.9749.0048.9748.9948.4723,200
Jan 10, 202549.0049.0048.9948.9948.4746,100
Jan 9, 202548.9949.0048.9948.9948.4744,800
Jan 8, 202548.9848.9948.9748.9848.4630,200
Jan 7, 202549.0149.0148.9748.9748.4530,300
Jan 6, 202548.9648.9948.9648.9948.4735,900
Jan 3, 202549.0249.0248.9648.9648.4448,200
Jan 2, 202548.9448.9748.9448.9648.4437,200
Dec 31, 202448.9448.9648.9448.9448.4257,700
Dec 30, 2024 0.155 Dividend
Dec 30, 202448.9748.9748.9348.9548.4352,300
Dec 27, 202449.0849.0949.0849.0948.4265,700
Dec 24, 202449.0749.0849.0549.0848.4128,000
Dec 23, 202449.0749.0749.0449.0648.3947,400
Dec 20, 202449.0449.0649.0449.0548.3835,200
Dec 19, 202449.0349.0449.0249.0348.3666,000
Dec 18, 202449.0249.0449.0049.0348.3640,300
Dec 17, 202449.0349.0449.0149.0248.3529,200
Dec 16, 202449.0249.0349.0049.0248.3557,100
Dec 13, 202449.0149.0249.0149.0148.3433,300
Dec 12, 202449.0049.0149.0049.0048.3339,800
Dec 11, 202449.0049.0048.9848.9948.3226,500
Dec 10, 202448.9949.0048.9848.9948.3236,400
Dec 9, 202449.0349.0348.9848.9848.3146,800
Dec 6, 202448.9848.9948.9748.9948.3257,500
Dec 5, 202448.9748.9748.9448.9648.2928,400
Dec 4, 202448.9548.9648.9548.9648.2951,800
Dec 3, 202448.9548.9548.9348.9448.2745,800
Dec 2, 202448.9448.9548.9348.9448.2743,000
Nov 29, 202448.9248.9448.9248.9448.27135,000
Nov 28, 202448.9248.9248.9048.9248.2526,700
Nov 27, 2024 0.155 Dividend
Nov 27, 202448.9148.9148.9048.9048.2346,200
Nov 26, 202449.0549.0649.0449.0548.2398,000
Nov 25, 202449.0249.0549.0249.0448.2227,200
Nov 22, 202448.9949.0348.9949.0348.2141,500
Nov 21, 202449.0149.0249.0049.0148.1917,800
Nov 20, 202449.0149.0148.9949.0048.1823,500
Nov 19, 202449.0049.0249.0049.0148.1928,900
Nov 18, 202448.9949.0148.9949.0148.1920,200
Nov 15, 202448.9949.0148.9948.9948.1766,300
Nov 14, 202448.9849.0048.9849.0048.1837,700
Nov 13, 202448.9848.9948.9748.9948.1744,600
Nov 12, 202448.9848.9948.9748.9748.1534,100
Nov 11, 202448.9848.9948.9748.9848.1672,000
Nov 8, 202448.9748.9848.9648.9848.1651,400
Nov 7, 202448.9548.9748.9448.9748.1557,500
Nov 6, 202448.9248.9548.9248.9548.13142,900
Nov 5, 202448.9248.9548.9248.9348.1138,100
Nov 4, 202448.9448.9448.9248.9348.1134,100
Nov 1, 202448.9348.9448.9348.9448.1232,900
Oct 31, 202448.9348.9348.9148.9148.0941,300
Oct 30, 2024 0.165 Dividend
Oct 30, 202448.9148.9248.9148.9248.1053,200
Oct 29, 202449.0749.0849.0549.0648.0783,100
Oct 28, 202449.0649.0749.0649.0648.0736,400
Oct 25, 202449.0449.0649.0449.0648.0721,100
Oct 24, 202449.0349.0449.0349.0448.0530,900
Oct 23, 202449.0349.0449.0349.0348.0436,500
Oct 22, 202449.0249.0349.0249.0348.0443,100
Oct 21, 202449.0349.0349.0149.0348.0429,000
Oct 18, 202449.0249.0249.0049.0248.0351,000
Oct 17, 202448.9949.0048.9949.0048.0222,600
Oct 16, 202448.9949.0048.9849.0048.0228,600
Oct 15, 202448.9848.9848.9748.9848.0025,300
Oct 11, 202448.9548.9848.9548.9848.0039,700
Oct 10, 202448.9448.9448.9248.9347.9511,600
Oct 9, 202448.9048.9148.9048.9047.9222,300
Oct 8, 202448.9048.9048.8948.9047.9237,600
Oct 7, 202448.8948.9048.8948.8947.9128,900
Oct 4, 202448.9148.9148.8848.8947.9143,400
Oct 3, 202448.9048.9048.8848.8947.9124,100
Oct 2, 202448.9148.9148.8948.9047.9247,500
Oct 1, 202448.9148.9148.8848.9047.9250,800
Sep 30, 202448.9048.9448.8948.9447.969,800
Sep 27, 2024 0.175 Dividend
Sep 27, 202448.8848.9148.8848.9147.93106,600
Sep 26, 202449.0449.0449.0349.0347.8774,700
Sep 25, 202449.0349.0449.0349.0347.8716,800
Sep 24, 202449.0449.0449.0249.0347.8725,400
Sep 23, 202449.0149.0249.0149.0247.8623,000
Sep 20, 202449.0349.0349.0149.0247.8640,200
Sep 19, 202448.9749.0248.9749.0047.8436,800
Sep 18, 202448.9848.9948.9848.9947.8319,200
Sep 17, 202448.9948.9948.9848.9847.8220,000
Sep 16, 202448.9848.9948.9748.9747.8120,300
Sep 13, 202448.9648.9648.9448.9647.8069,800
Sep 12, 202448.9348.9448.9348.9447.7933,200
Sep 11, 202448.9348.9448.9348.9347.7819,100
Sep 10, 202448.9348.9348.9248.9247.7724,600
Sep 9, 202448.9348.9348.9148.9147.7632,500
Sep 6, 202448.8948.9248.8948.9147.7624,800
Sep 5, 202448.9048.9048.8948.8947.7430,700
Sep 4, 202448.8848.8848.8648.8847.7341,000
Sep 3, 202448.8548.8648.8548.8647.7117,600
Aug 30, 202448.8448.8548.8348.8547.7032,300
Aug 29, 2024 0.2 Dividend
Aug 29, 202448.8248.8348.8148.8347.6872,900
Aug 28, 202449.0249.0248.9949.0047.6560,500
Aug 27, 202449.0249.0249.0049.0047.6511,400
Aug 26, 202449.0049.0249.0049.0247.6725,400
Aug 23, 202448.9849.0148.9849.0047.6544,700
Aug 22, 202448.9848.9948.9648.9747.6227,500
Aug 21, 202448.9848.9848.9748.9847.636,500
Aug 20, 202448.9748.9748.9648.9747.6230,100
Aug 19, 202448.9648.9648.9548.9647.6124,300
Aug 16, 202448.9348.9648.9348.9647.6116,100
Aug 15, 202448.9348.9448.9348.9347.5829,200
Aug 14, 202448.9248.9448.9248.9347.5817,000
Aug 13, 202448.9248.9348.9148.9347.5833,200
Aug 12, 202448.8948.9248.8948.9247.5736,300
Aug 9, 202448.8948.9148.8948.9147.5624,100
Aug 8, 202448.8848.8948.8748.8947.5419,200
Aug 7, 202448.8848.8948.8748.8947.5419,300
Aug 6, 202448.8748.8948.8748.8847.5328,100
Aug 2, 202448.8748.8848.8748.8847.5326,600
Aug 1, 202448.8448.8648.8348.8547.5018,500
Jul 31, 202448.8148.8348.8148.8347.4822,900
Jul 30, 2024 0.2 Dividend
Jul 30, 202448.8148.8348.8048.8347.4861,200
Jul 29, 202448.9848.9948.9848.9847.4343,700
Jul 26, 202448.9848.9948.9648.9747.4236,200
Jul 25, 202448.9548.9648.9548.9547.4124,100
Jul 24, 202448.9548.9548.9348.9547.4112,100
Jul 23, 202448.9248.9448.9248.9447.4011,600
Jul 22, 202448.9348.9348.9248.9347.3919,200
Jul 19, 202448.9248.9348.9248.9247.383,900
Jul 18, 202448.9148.9148.9048.9147.3728,600
Jul 17, 202448.8948.9148.8948.9147.379,400
Jul 16, 202448.8948.9048.8948.8947.3520,800
Jul 15, 202448.8948.8948.8848.8947.3521,900
Jul 12, 202448.8748.8848.8648.8747.3313,700
Jul 11, 202448.8448.8548.8448.8547.317,100
Jul 10, 202448.8548.8548.8348.8447.3012,500
Jul 9, 202448.8348.8448.8348.8347.298,900
Jul 8, 202448.8348.8348.8248.8347.299,100
Jul 5, 202448.7948.8148.7948.8047.2625,200
Jul 4, 202448.7948.7948.7848.7947.257,400
Jul 3, 202448.7648.7848.7648.7847.2412,900
Jul 2, 202448.7648.7748.7648.7647.228,900
Jun 28, 202448.7648.7748.7548.7747.2325,700
Jun 27, 2024 0.2 Dividend
Jun 27, 202448.7448.7448.7348.7347.1984,200
Jun 26, 202448.9448.9448.9248.9347.1947,500
Jun 25, 202448.9448.9448.9148.9247.1830,000
Jun 24, 202448.9148.9348.9148.9247.1819,200
Jun 21, 202448.9248.9248.9148.9247.1831,900
Jun 20, 202448.8948.9148.8948.9147.1745,900
Jun 19, 202448.9148.9148.8948.9047.1613,300
Jun 18, 202448.8848.8948.8848.8847.144,400
Jun 17, 202448.8848.9048.8748.9047.1637,700
Jun 14, 202448.8748.8848.8748.8847.148,500
Jun 13, 202448.8748.8748.8548.8647.1227,400
Jun 12, 202448.8448.8648.8448.8647.1225,100
Jun 11, 202448.8548.8548.8348.8347.10105,100
Jun 10, 202448.8248.8348.8248.8347.105,800
Jun 7, 202448.8248.8348.8248.8347.1026,300
Jun 6, 202448.8048.8248.8048.8247.0910,500
Jun 5, 202448.7848.8048.7848.8047.07152,600
Jun 4, 202448.7948.8048.7848.7947.0651,400
Jun 3, 202448.7748.7848.7748.7847.0532,400
May 31, 202448.7648.7748.7348.7647.0353,300
May 30, 2024 0.21 Dividend
May 30, 202448.7448.7448.7348.7447.0148,900
May 29, 202448.9348.9448.9248.9346.9954,900
May 28, 202448.9248.9348.9248.9246.985,600
May 27, 202448.9448.9448.9248.9246.9816,700
May 24, 202448.9248.9348.9248.9246.983,600
May 23, 202448.9148.9248.9048.9146.9713,100
May 22, 202448.8948.9048.8948.8946.956,800
May 21, 202448.8848.8948.8848.8946.9513,600
May 17, 202448.8848.9048.8848.9046.9619,700
May 16, 202448.8748.8748.8648.8646.922,500
May 15, 202448.8548.8648.8448.8546.9119,700

Related Tickers