ZST.TO - BMO Ultra Short-Term Bond ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201951.1551.1651.1551.1651.16520
May 23, 201951.1651.1651.1351.1551.154,700
May 22, 201951.1451.1551.1451.1451.146,300
May 21, 201951.1451.1451.1351.1451.1417,800
May 17, 201951.1351.1451.1251.1451.147,100
May 16, 201951.1351.1351.1151.1151.1134,600
May 15, 201951.1451.1451.1251.1251.122,500
May 14, 201951.1351.1351.1151.1351.137,900
May 13, 201951.0951.1351.0951.1151.117,500
May 10, 201951.1251.1251.1051.1051.1011,700
May 09, 201951.1151.1151.1051.1151.116,200
May 08, 201951.1051.1151.0951.0951.0952,300
May 07, 201951.1151.1151.1051.1051.1010,800
May 06, 201951.0851.1051.0751.1051.1017,600
May 03, 201951.0851.0951.0751.0751.0722,200
May 02, 201951.0851.0851.0751.0851.0816,800
May 01, 201951.0951.0951.0851.0851.0812,200
Apr 30, 201951.0851.0851.0751.0851.0823,000
Apr 29, 201951.0751.0851.0751.0851.0813,500
Apr 26, 201951.0851.0851.0751.0851.086,200
Apr 26, 20190.12 Dividend
Apr 25, 201951.1751.1951.1651.1951.078,100
Apr 24, 201951.1651.1951.1651.1851.068,100
Apr 23, 201951.1751.1851.1551.1851.0616,600
Apr 22, 201951.1751.1751.1551.1551.0313,600
Apr 18, 201951.1651.1651.1451.1651.043,400
Apr 17, 201951.1351.1451.1351.1451.0217,500
Apr 16, 201951.1251.1451.1251.1351.0119,900
Apr 15, 201951.0951.1351.0951.1351.0111,100
Apr 12, 201951.1251.1251.0951.1050.988,000
Apr 11, 201951.0951.1151.0951.1150.994,300
Apr 10, 201951.1051.1151.0851.1150.998,300
Apr 09, 201951.1051.1051.0851.1050.9810,800
Apr 08, 201951.0851.1051.0751.0950.975,800
Apr 05, 201951.1051.1051.0851.0850.969,200
Apr 04, 201951.0951.0951.0751.0950.9710,900
Apr 03, 201951.0851.0851.0651.0650.9415,100
Apr 02, 201951.0651.0851.0651.0750.959,300
Apr 01, 201951.0751.0851.0551.0550.9319,600
Mar 29, 201951.0851.0951.0751.0950.9719,100
Mar 28, 201951.0951.0951.0651.0850.9619,200
Mar 27, 201951.0951.1051.0851.0850.9611,200
Mar 27, 20190.12 Dividend
Mar 26, 201951.1851.2051.1851.1950.957,900
Mar 25, 201951.2051.2151.1951.1950.9524,200
Mar 22, 201951.1751.1951.1751.1950.953,600
Mar 21, 201951.1651.1751.1651.1650.924,700
Mar 20, 201951.1651.1651.1551.1550.9123,300
Mar 19, 201951.1351.1551.1351.1550.9123,300
Mar 18, 201951.1651.1651.1551.1550.9118,900
Mar 15, 201951.1451.1651.1451.1650.926,100
Mar 14, 201951.1451.1451.1251.1250.886,600
Mar 13, 201951.1251.1351.1251.1250.884,100
Mar 12, 201951.1251.1351.1251.1350.893,500
Mar 11, 201951.1251.1351.1251.1250.882,300
Mar 08, 201951.1351.1351.1051.1250.882,900
Mar 07, 201951.1251.1251.1151.1250.8813,200
Mar 06, 201951.0851.1051.0851.0950.8510,700
Mar 05, 201951.0651.0951.0651.0950.854,600
Mar 04, 201951.0951.0951.0651.0850.8410,300
Mar 01, 201951.0851.0851.0551.0750.836,900
Feb 28, 201951.0351.0651.0351.0450.8011,600
Feb 27, 201951.0351.0651.0351.0650.829,100
Feb 26, 201951.0651.0651.0351.0550.8117,900
Feb 26, 20190.12 Dividend
Feb 25, 201951.1451.1751.1451.1750.817,000
Feb 22, 201951.1751.1751.1551.1550.796,900
Feb 21, 201951.1351.1551.1351.1450.783,000
Feb 20, 201951.1551.1551.1251.1450.784,100
Feb 19, 201951.1551.1551.1351.1450.7811,600
Feb 15, 201951.1451.1451.1151.1250.7625,400
Feb 14, 201951.1251.1251.1051.1250.763,300
Feb 13, 201951.1151.1251.1051.1150.758,100
Feb 12, 201951.1251.1251.0951.1150.759,900
Feb 11, 201951.0951.1251.0951.1150.758,500
Feb 08, 201951.0951.1251.0951.1250.762,500
Feb 07, 201951.1051.1051.0751.0750.712,700
Feb 06, 201951.0951.0951.0651.0650.704,000
Feb 05, 201951.0651.0851.0651.0850.729,800
Feb 04, 201951.0751.0751.0551.0750.7131,500
Feb 01, 201951.0751.0851.0751.0750.713,200
Jan 31, 201951.0451.0751.0451.0750.715,500
Jan 30, 201951.0351.0451.0351.0450.681,800
Jan 30, 20190.125 Dividend
Jan 29, 201951.0551.0551.0351.0450.567,400
Jan 29, 20190.125 Dividend
Jan 28, 201951.1351.1651.1351.1650.556,100
Jan 25, 201951.1651.1651.1351.1550.547,900
Jan 24, 201951.1451.1451.1351.1450.5317,500
Jan 23, 201951.1351.1351.1151.1250.5111,800
Jan 22, 201951.1151.1251.1051.1250.5117,700
Jan 21, 201951.1051.1151.0951.1150.5016,000
Jan 18, 201951.0951.1151.0951.1050.498,900
Jan 17, 201951.1051.1051.0851.0950.486,600
Jan 16, 201951.0951.1051.0951.1050.492,100
Jan 15, 201951.0951.0951.0751.0950.484,100
Jan 14, 201951.1051.1051.0751.0950.4813,100
Jan 11, 201951.0951.0951.0651.0750.4613,300
Jan 10, 201951.0651.0751.0551.0750.465,600
Jan 09, 201951.0651.0651.0451.0550.445,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...