BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada
· Delayed Price · Currency is CAD 30.64
0.00 (0.00%)
Aug 15, 2025, 3:59 PM EDT
TSX:ZMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - | 102 |
| Aug 14, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.03% | - |
| Aug 13, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.07% | - |
| Aug 12, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.07% | 400 |
| Aug 11, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.03% | 100 |
| Aug 8, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.03% | 167 |
| Aug 7, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - | 200 |
| Aug 6, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.03% | - |
| Aug 5, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.10% | 100 |
| Aug 1, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.16% | - |
| Jul 31, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.07% | 744 |
| Jul 30, 2025 | 30.54 | 30.54 | 30.52 | 30.52 | 30.52 | -0.16% | 200 |
| Jul 29, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.51 | 0.07% | - |
| Jul 28, 2025 | 30.57 | 30.57 | 30.55 | 30.55 | 30.49 | -0.07% | 1,900 |
| Jul 25, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.51 | 0.03% | - |
| Jul 24, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.50 | -0.07% | - |
| Jul 23, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.52 | 0.03% | - |
| Jul 22, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.51 | 0.03% | 100 |
| Jul 21, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.50 | 0.03% | 100 |
| Jul 18, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.49 | -0.07% | 200 |
| Jul 17, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.51 | 0.13% | 427 |
| Jul 16, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.47 | 0.03% | 1,300 |
| Jul 15, 2025 | 30.55 | 30.55 | 30.52 | 30.52 | 30.46 | -0.16% | 1,300 |
| Jul 14, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.51 | - | 65 |
| Jul 11, 2025 | 30.59 | 30.59 | 30.57 | 30.57 | 30.51 | -0.07% | 800 |
| Jul 10, 2025 | 30.62 | 30.62 | 30.59 | 30.59 | 30.53 | -0.13% | 1,500 |
| Jul 9, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.57 | 0.13% | 300 |
| Jul 8, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.53 | 0.07% | - |
| Jul 7, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.51 | -0.03% | 300 |
| Jul 4, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.52 | 0.03% | - |
| Jul 3, 2025 | 30.58 | 30.58 | 30.57 | 30.57 | 30.51 | -0.07% | 300 |
| Jul 2, 2025 | 30.62 | 30.62 | 30.59 | 30.59 | 30.53 | -0.07% | 400 |
| Jun 30, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.03% | 300 |
| Jun 27, 2025 | 30.62 | 30.62 | 30.61 | 30.62 | 30.62 | -0.10% | 600 |
| Jun 26, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.59 | - | - |
| Jun 25, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.59 | -0.07% | 101 |
| Jun 24, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.61 | 0.10% | - |
| Jun 23, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.58 | 0.10% | - |
| Jun 20, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.55 | 0.07% | - |
| Jun 19, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.53 | - | 16 |
| Jun 18, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.53 | 0.07% | 300 |
| Jun 17, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.51 | 0.10% | - |
| Jun 16, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.48 | - | - |
| Jun 13, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.48 | -0.10% | 100 |
| Jun 12, 2025 | 30.58 | 30.58 | 30.57 | 30.57 | 30.51 | -0.13% | 1,600 |
| Jun 11, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.55 | 0.13% | 108 |
| Jun 10, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.51 | 0.03% | 100 |
| Jun 9, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.50 | 0.07% | - |
| Jun 6, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.48 | -0.26% | 108 |
| Jun 5, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.56 | 0.07% | - |