BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada
· Delayed Price · Currency is CAD 49.04
-0.02 (-0.04%)
At close: Dec 5, 2025
TSX:ZST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.06 | 49.06 | 49.03 | 49.04 | 49.04 | -0.04% | 41,076 |
| Dec 4, 2025 | 49.04 | 49.06 | 49.04 | 49.06 | 49.06 | 0.02% | 50,599 |
| Dec 3, 2025 | 49.05 | 49.05 | 49.04 | 49.05 | 49.05 | 0.02% | 38,221 |
| Dec 2, 2025 | 49.05 | 49.05 | 49.04 | 49.04 | 49.04 | -0.02% | 54,265 |
| Dec 1, 2025 | 49.04 | 49.05 | 49.03 | 49.05 | 49.05 | 0.02% | 75,971 |
| Nov 28, 2025 | 49.03 | 49.05 | 49.03 | 49.04 | 49.04 | 0.02% | 63,557 |
| Nov 27, 2025 | 49.03 | 49.04 | 49.03 | 49.03 | 49.03 | - | 7,218 |
| Nov 26, 2025 | 49.03 | 49.04 | 49.03 | 49.03 | 49.03 | -0.18% | 18,995 |
| Nov 25, 2025 | 49.13 | 49.13 | 49.12 | 49.12 | 49.02 | - | 74,740 |
| Nov 24, 2025 | 49.11 | 49.12 | 49.11 | 49.12 | 49.02 | 0.04% | 64,816 |
| Nov 21, 2025 | 49.10 | 49.11 | 49.10 | 49.10 | 49.00 | 0.02% | 22,447 |
| Nov 20, 2025 | 49.10 | 49.10 | 49.09 | 49.09 | 48.99 | - | 24,474 |
| Nov 19, 2025 | 49.09 | 49.10 | 49.09 | 49.09 | 48.99 | 0.02% | 14,360 |
| Nov 18, 2025 | 49.10 | 49.10 | 49.08 | 49.08 | 48.98 | -0.02% | 61,733 |
| Nov 17, 2025 | 49.08 | 49.09 | 49.08 | 49.09 | 48.99 | 0.04% | 40,153 |
| Nov 14, 2025 | 49.08 | 49.08 | 49.07 | 49.07 | 48.97 | -0.02% | 64,526 |
| Nov 13, 2025 | 49.09 | 49.09 | 49.06 | 49.08 | 48.98 | - | 55,968 |
| Nov 12, 2025 | 49.07 | 49.08 | 49.06 | 49.08 | 48.98 | 0.04% | 101,438 |
| Nov 11, 2025 | 49.07 | 49.09 | 49.06 | 49.06 | 48.96 | -0.04% | 76,415 |
| Nov 10, 2025 | 49.06 | 49.08 | 49.06 | 49.08 | 48.98 | 0.02% | 59,683 |
| Nov 7, 2025 | 49.07 | 49.08 | 49.06 | 49.07 | 48.97 | - | 31,433 |
| Nov 6, 2025 | 49.05 | 49.08 | 49.05 | 49.07 | 48.97 | 0.04% | 65,289 |
| Nov 5, 2025 | 49.05 | 49.07 | 49.05 | 49.05 | 48.95 | - | 171,586 |
| Nov 4, 2025 | 49.06 | 49.06 | 49.04 | 49.05 | 48.95 | - | 42,906 |
| Nov 3, 2025 | 49.04 | 49.06 | 49.04 | 49.05 | 48.95 | 0.01% | 46,713 |
| Oct 31, 2025 | 49.04 | 49.05 | 49.03 | 49.05 | 48.95 | 0.01% | 302,009 |
| Oct 30, 2025 | 49.03 | 49.04 | 49.02 | 49.04 | 48.94 | -0.18% | 71,612 |
| Oct 29, 2025 | 49.14 | 49.14 | 49.13 | 49.13 | 48.93 | -0.02% | 67,978 |
| Oct 28, 2025 | 49.12 | 49.14 | 49.12 | 49.14 | 48.94 | 0.04% | 46,477 |
| Oct 27, 2025 | 49.11 | 49.13 | 49.11 | 49.12 | 48.92 | - | 33,951 |
| Oct 24, 2025 | 49.11 | 49.12 | 49.10 | 49.12 | 48.92 | 0.02% | 27,299 |
| Oct 23, 2025 | 49.11 | 49.11 | 49.10 | 49.11 | 48.91 | 0.02% | 23,586 |
| Oct 22, 2025 | 49.10 | 49.11 | 49.10 | 49.10 | 48.90 | - | 42,942 |
| Oct 21, 2025 | 49.10 | 49.11 | 49.10 | 49.10 | 48.90 | -0.02% | 33,197 |
| Oct 20, 2025 | 49.10 | 49.11 | 49.10 | 49.11 | 48.91 | 0.02% | 108,185 |
| Oct 17, 2025 | 49.10 | 49.10 | 49.09 | 49.10 | 48.90 | 0.04% | 60,582 |
| Oct 16, 2025 | 49.08 | 49.09 | 49.07 | 49.08 | 48.88 | - | 44,104 |
| Oct 15, 2025 | 49.10 | 49.10 | 49.07 | 49.08 | 48.88 | 0.02% | 51,636 |
| Oct 14, 2025 | 49.07 | 49.08 | 49.06 | 49.07 | 48.87 | - | 71,999 |
| Oct 10, 2025 | 49.07 | 49.10 | 49.06 | 49.07 | 48.87 | - | 83,306 |
| Oct 9, 2025 | 49.07 | 49.07 | 49.06 | 49.07 | 48.87 | - | 51,832 |
| Oct 8, 2025 | 49.06 | 49.07 | 49.06 | 49.07 | 48.87 | 0.02% | 49,306 |
| Oct 7, 2025 | 49.05 | 49.07 | 49.05 | 49.06 | 48.86 | 0.02% | 74,138 |
| Oct 6, 2025 | 49.05 | 49.06 | 49.05 | 49.05 | 48.85 | - | 42,606 |
| Oct 3, 2025 | 49.05 | 49.06 | 49.04 | 49.05 | 48.85 | - | 51,663 |
| Oct 2, 2025 | 49.03 | 49.05 | 49.03 | 49.05 | 48.85 | 0.03% | 43,610 |
| Oct 1, 2025 | 49.05 | 49.05 | 49.03 | 49.04 | 48.84 | -0.01% | 17,699 |
| Sep 30, 2025 | 49.03 | 49.04 | 49.03 | 49.04 | 48.84 | 0.02% | 39,123 |
| Sep 29, 2025 | 49.01 | 49.03 | 49.01 | 49.03 | 48.83 | -0.18% | 70,204 |
| Sep 26, 2025 | 49.12 | 49.13 | 49.11 | 49.12 | 48.81 | - | 29,352 |