ZST.TO - BMO Ultra Short-Term Bond ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201951.0451.0651.0451.0651.061,351
Aug 21, 201951.0451.0651.0451.0651.0611,100
Aug 20, 201951.0851.0851.0551.0551.0512,000
Aug 19, 201951.0351.0751.0351.0651.0631,200
Aug 16, 201951.0451.0751.0451.0751.0713,400
Aug 15, 201951.0451.0651.0451.0551.059,300
Aug 14, 201951.0551.0651.0451.0651.067,700
Aug 13, 201951.0451.0551.0351.0451.0410,400
Aug 12, 201951.0551.0551.0351.0551.0511,400
Aug 09, 201951.0651.0651.0351.0451.043,200
Aug 08, 201951.0551.0551.0251.0251.023,700
Aug 07, 201951.0751.0751.0351.0351.0313,200
Aug 06, 201951.0251.0351.0251.0251.0213,300
Aug 02, 201951.0251.0551.0051.0351.0321,700
Aug 01, 201951.0151.0251.0051.0051.003,600
Jul 31, 201951.0251.0251.0051.0051.005,500
Jul 30, 201950.9951.0150.9951.0051.0010,400
Jul 29, 201951.0251.0251.0051.0051.0046,000
Jul 29, 20190.12 Dividend
Jul 26, 201951.1251.1251.1151.1251.00103,900
Jul 25, 201951.1251.1251.1051.1150.997,500
Jul 24, 201951.1351.1351.1051.1251.0027,300
Jul 23, 201951.1251.1251.1051.1150.997,300
Jul 22, 201951.1151.1251.0951.1150.9922,600
Jul 19, 201951.0851.1151.0851.1150.996,600
Jul 18, 201951.0951.1051.0851.1050.9814,600
Jul 17, 201951.1051.1051.0951.0950.9710,500
Jul 16, 201951.0951.0951.0851.0850.966,200
Jul 15, 201951.0751.0951.0751.0950.9725,300
Jul 12, 201951.0551.0951.0551.0750.959,800
Jul 11, 201951.0851.0851.0651.0750.957,500
Jul 10, 201951.0751.0751.0551.0750.9519,800
Jul 09, 201951.0751.0751.0451.0650.9432,400
Jul 08, 201951.0351.0551.0351.0550.936,800
Jul 05, 201951.0351.0551.0351.0450.929,700
Jul 04, 201951.0451.0451.0351.0450.9210,800
Jul 03, 201951.0151.0451.0151.0350.9131,400
Jul 02, 201951.0551.0551.0251.0450.929,700
Jun 28, 201951.0251.0551.0251.0550.9313,800
Jun 27, 201951.0151.0351.0151.0250.9015,300
Jun 26, 201951.0351.0351.0251.0250.9017,200
Jun 26, 20190.12 Dividend
Jun 25, 201951.1551.1551.1351.1550.9123,000
Jun 24, 201951.1251.1551.1251.1550.915,300
Jun 21, 201951.1251.1351.1151.1150.8712,700
Jun 20, 201951.1251.1351.1251.1350.8911,600
Jun 19, 201951.1151.1351.1051.1150.876,300
Jun 18, 201951.1451.1451.1151.1250.888,800
Jun 17, 201951.1351.1351.1051.1050.868,700
Jun 14, 201951.1251.1251.0951.1150.8720,600
Jun 13, 201951.1151.1151.0951.1150.8712,700
Jun 12, 201951.0751.0951.0751.0850.845,900
Jun 11, 201951.0951.0951.0751.0850.846,800
Jun 10, 201951.0951.0951.0751.0950.8544,100
Jun 07, 201951.0851.0951.0851.0950.851,500
Jun 06, 201951.1051.1051.0851.0850.8435,100
Jun 05, 201951.1051.1051.0851.0950.8519,600
Jun 04, 201951.0851.0851.0751.0850.8429,600
Jun 03, 201951.0851.0851.0651.0750.839,800
May 31, 201951.0851.0851.0551.0650.8212,300
May 30, 201951.0651.0651.0451.0550.8127,500
May 29, 201951.0651.0651.0451.0550.8142,300
May 29, 20190.12 Dividend
May 28, 201951.1851.1851.1751.1750.816,300
May 27, 201951.1651.1651.1551.1650.804,200
May 24, 201951.1551.1751.1551.1650.8010,100
May 23, 201951.1651.1651.1351.1550.794,700
May 22, 201951.1451.1551.1451.1450.786,300
May 21, 201951.1451.1451.1351.1450.7817,800
May 17, 201951.1351.1451.1251.1450.787,100
May 16, 201951.1351.1351.1151.1150.7534,600
May 15, 201951.1451.1451.1251.1250.762,500
May 14, 201951.1351.1351.1151.1350.777,900
May 13, 201951.0951.1351.0951.1150.757,500
May 10, 201951.1251.1251.1051.1050.7411,700
May 09, 201951.1151.1151.1051.1150.756,200
May 08, 201951.1051.1151.0951.0950.7352,300
May 07, 201951.1151.1151.1051.1050.7410,800
May 06, 201951.0851.1051.0751.1050.7417,600
May 03, 201951.0851.0951.0751.0750.7122,200
May 02, 201951.0851.0851.0751.0850.7216,800
May 01, 201951.0951.0951.0851.0850.7212,200
Apr 30, 201951.0851.0851.0751.0850.7223,000
Apr 29, 201951.0751.0851.0751.0850.7213,500
Apr 26, 201951.0851.0851.0751.0850.726,200
Apr 26, 20190.12 Dividend
Apr 25, 201951.1751.1951.1651.1950.718,100
Apr 24, 201951.1651.1951.1651.1850.708,100
Apr 23, 201951.1751.1851.1551.1850.7016,600
Apr 22, 201951.1751.1751.1551.1550.6713,600
Apr 18, 201951.1651.1651.1451.1650.683,400
Apr 17, 201951.1351.1451.1351.1450.6617,500
Apr 16, 201951.1251.1451.1251.1350.6519,900
Apr 15, 201951.0951.1351.0951.1350.6511,100
Apr 12, 201951.1251.1251.0951.1050.628,000
Apr 11, 201951.0951.1151.0951.1150.634,300
Apr 10, 201951.1051.1151.0851.1150.638,300
Apr 09, 201951.1051.1051.0851.1050.6210,800
Apr 08, 201951.0851.1051.0751.0950.615,800
Apr 05, 201951.1051.1051.0851.0850.609,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...