BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada
· Delayed Price · Currency is CAD 49.03
+0.01 (0.02%)
Aug 13, 2025, 2:38 PM EDT
TSX:ZST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 49.04 | 49.04 | 49.03 | 49.03 | 49.03 | 0.02% | 43,028 |
| Aug 12, 2025 | 49.04 | 49.04 | 49.01 | 49.02 | 49.02 | 0.02% | 47,900 |
| Aug 11, 2025 | 49.02 | 49.03 | 49.01 | 49.01 | 49.01 | - | 53,528 |
| Aug 8, 2025 | 49.01 | 49.02 | 49.01 | 49.01 | 49.01 | -0.02% | 17,600 |
| Aug 7, 2025 | 49.03 | 49.03 | 49.00 | 49.02 | 49.02 | 0.02% | 27,300 |
| Aug 6, 2025 | 49.00 | 49.01 | 48.99 | 49.01 | 49.01 | 0.02% | 44,315 |
| Aug 5, 2025 | 48.98 | 49.01 | 48.98 | 49.00 | 49.00 | 0.06% | 29,900 |
| Aug 1, 2025 | 48.99 | 49.00 | 48.97 | 48.97 | 48.97 | 0.02% | 40,500 |
| Jul 31, 2025 | 48.97 | 48.97 | 48.96 | 48.96 | 48.96 | - | 27,920 |
| Jul 30, 2025 | 48.98 | 48.98 | 48.96 | 48.96 | 48.96 | -0.22% | 135,424 |
| Jul 29, 2025 | 49.04 | 49.07 | 49.04 | 49.07 | 48.96 | 0.04% | 50,024 |
| Jul 28, 2025 | 49.06 | 49.06 | 49.05 | 49.05 | 48.94 | -0.02% | 53,400 |
| Jul 25, 2025 | 49.04 | 49.07 | 49.03 | 49.06 | 48.95 | 0.04% | 62,728 |
| Jul 24, 2025 | 49.04 | 49.04 | 49.02 | 49.04 | 48.93 | 0.02% | 14,946 |
| Jul 23, 2025 | 49.04 | 49.05 | 49.03 | 49.03 | 48.92 | -0.02% | 38,425 |
| Jul 22, 2025 | 49.04 | 49.04 | 49.03 | 49.04 | 48.93 | 0.02% | 16,147 |
| Jul 21, 2025 | 49.04 | 49.04 | 49.02 | 49.03 | 48.92 | - | 41,300 |
| Jul 18, 2025 | 49.00 | 49.03 | 49.00 | 49.03 | 48.92 | - | 71,739 |
| Jul 17, 2025 | 49.00 | 49.03 | 49.00 | 49.03 | 48.92 | 0.02% | 25,500 |
| Jul 16, 2025 | 49.02 | 49.02 | 49.00 | 49.02 | 48.91 | 0.04% | 52,200 |
| Jul 15, 2025 | 49.02 | 49.02 | 49.00 | 49.00 | 48.89 | -0.02% | 16,641 |
| Jul 14, 2025 | 49.03 | 49.03 | 49.00 | 49.01 | 48.90 | - | 28,500 |
| Jul 11, 2025 | 49.00 | 49.01 | 49.00 | 49.01 | 48.90 | - | 20,700 |
| Jul 10, 2025 | 49.01 | 49.01 | 49.00 | 49.01 | 48.90 | - | 31,906 |
| Jul 9, 2025 | 48.98 | 49.01 | 48.98 | 49.01 | 48.89 | 0.04% | 55,210 |
| Jul 8, 2025 | 48.99 | 49.00 | 48.99 | 48.99 | 48.88 | -0.02% | 55,735 |
| Jul 7, 2025 | 48.97 | 49.00 | 48.97 | 49.00 | 48.89 | 0.02% | 34,300 |
| Jul 4, 2025 | 48.98 | 48.99 | 48.98 | 48.99 | 48.88 | 0.02% | 71,300 |
| Jul 3, 2025 | 48.97 | 48.99 | 48.97 | 48.98 | 48.87 | -0.02% | 126,200 |
| Jul 2, 2025 | 49.00 | 49.00 | 48.98 | 48.99 | 48.88 | -0.04% | 35,400 |
| Jun 30, 2025 | 48.99 | 49.01 | 48.98 | 49.01 | 49.01 | 0.04% | 84,300 |
| Jun 27, 2025 | 48.99 | 48.99 | 48.97 | 48.99 | 48.99 | -0.20% | 77,415 |
| Jun 26, 2025 | 49.07 | 49.09 | 49.06 | 49.09 | 48.98 | 0.04% | 66,601 |
| Jun 25, 2025 | 49.08 | 49.08 | 49.06 | 49.07 | 48.96 | - | 34,500 |
| Jun 24, 2025 | 49.07 | 49.08 | 49.06 | 49.07 | 48.96 | - | 56,244 |
| Jun 23, 2025 | 49.06 | 49.07 | 49.05 | 49.07 | 48.96 | 0.02% | 51,300 |
| Jun 20, 2025 | 49.04 | 49.06 | 49.04 | 49.06 | 48.95 | 0.04% | 69,900 |
| Jun 19, 2025 | 49.03 | 49.05 | 49.03 | 49.04 | 48.93 | 0.02% | 27,007 |
| Jun 18, 2025 | 49.02 | 49.05 | 49.02 | 49.03 | 48.92 | 0.02% | 55,000 |
| Jun 17, 2025 | 49.04 | 49.04 | 49.01 | 49.02 | 48.91 | -0.02% | 35,300 |
| Jun 16, 2025 | 49.02 | 49.03 | 49.01 | 49.03 | 48.92 | - | 47,602 |
| Jun 13, 2025 | 49.01 | 49.03 | 49.01 | 49.03 | 48.92 | - | 51,400 |
| Jun 12, 2025 | 49.00 | 49.03 | 49.00 | 49.03 | 48.92 | 0.02% | 39,722 |
| Jun 11, 2025 | 49.02 | 49.02 | 49.01 | 49.02 | 48.91 | 0.02% | 57,900 |
| Jun 10, 2025 | 49.02 | 49.02 | 49.00 | 49.01 | 48.90 | 0.02% | 56,114 |
| Jun 9, 2025 | 49.00 | 49.01 | 48.99 | 49.00 | 48.89 | - | 68,848 |
| Jun 6, 2025 | 49.01 | 49.01 | 48.99 | 49.00 | 48.89 | - | 81,537 |
| Jun 5, 2025 | 49.01 | 49.01 | 49.00 | 49.00 | 48.89 | -0.02% | 80,100 |
| Jun 4, 2025 | 49.02 | 49.02 | 49.00 | 49.01 | 48.89 | 0.02% | 58,625 |
| Jun 3, 2025 | 49.01 | 49.01 | 49.00 | 49.00 | 48.89 | -0.02% | 153,900 |