Skip to main content
BMO Canadian MBS Index ETF (TSX:ZMBS)
Canada flag Canada · Delayed Price · Currency is CAD
30.66
-0.01 (-0.03%)
Apr 28, 2026, 3:59 PM EST

TSX:ZMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.6630.6630.6630.6630.660.03%365
Apr 22, 202630.6530.6530.6430.6530.65-0.10%2,800
Apr 21, 202630.6830.6830.6830.6830.680.20%264
Apr 16, 202630.6230.6230.6030.6230.62-0.07%965
Apr 15, 202630.6430.6430.6430.6430.64-301
Apr 14, 202630.6430.6430.6430.6430.640.23%291
Apr 13, 202630.5730.5730.5730.5730.570.23%4,232
Apr 7, 202630.5330.5330.5030.5030.50-0.29%1,233
Apr 6, 202630.5230.5930.5230.5930.590.26%474
Apr 2, 202630.5230.5230.5130.5130.51-0.03%2,600
Apr 1, 202630.5230.5230.5230.5230.52-0.23%165
Mar 31, 202630.5930.5930.5930.5930.590.30%2,737
Mar 30, 202630.5030.5530.5030.5030.50-0.13%8,630
Mar 26, 202630.5430.5430.5430.5430.46-0.24%4,300
Mar 25, 202630.6230.6230.6230.6230.540.16%123
Mar 24, 202630.5730.5730.5730.5730.490.15%193
Mar 20, 202630.5630.5630.5230.5230.44-0.36%595
Mar 19, 202630.6330.6330.6330.6330.55-0.20%303
Mar 18, 202630.6730.6930.6730.6930.61-0.03%478
Mar 16, 202630.6830.7030.6830.7030.620.10%311
Mar 13, 202630.6730.6730.6730.6730.590.20%290
Mar 12, 202630.6130.6130.6130.6130.53-0.16%734
Mar 11, 202630.6830.6830.6630.6630.58-0.23%7,210
Mar 10, 202630.7330.7330.7330.7330.650.07%261
Mar 6, 202630.7130.7130.7130.7130.63-0.52%372
Feb 20, 202630.8730.8730.8730.8730.72-407
Feb 18, 202630.8730.8730.8730.8730.720.03%253
Feb 13, 202630.8630.8630.8630.8630.710.06%200
Feb 12, 202630.8430.8430.8430.8430.690.33%393
Feb 9, 202630.7430.7430.7430.7430.590.07%626
Feb 4, 202630.7230.7230.7230.7230.57-695
Feb 3, 202630.7230.7230.7230.7230.57-0.10%301
Jan 29, 202630.7530.7530.7530.7530.60-0.10%100
Jan 27, 202630.7830.7830.7830.7830.55-0.10%500
Jan 26, 202630.8130.8130.8130.8130.580.20%200
Jan 21, 202630.7530.7530.7530.7530.52-0.10%100
Jan 20, 202630.7830.7830.7830.7830.55-200
Jan 15, 202630.7830.7830.7830.7830.550.16%401
Jan 13, 202630.7330.7330.7330.7330.50-0.03%400
Jan 9, 202630.7430.7430.7430.7430.510.13%1,264
Jan 8, 202630.7230.7230.7030.7030.47-0.13%3,100
Jan 7, 202630.6930.7430.6930.7430.510.16%1,118
Jan 6, 202630.7030.7030.6930.6930.46-0.13%1,430
Jan 5, 202630.7330.7330.7330.7330.500.10%128
Dec 30, 202530.6830.7030.6830.7030.47-0.23%739
Dec 29, 202530.7730.7730.7730.7730.470.07%3,400
Dec 23, 202530.7530.7530.7530.7530.450.13%105
Dec 19, 202530.7130.7130.7130.7130.41-238
Dec 17, 202530.7130.7130.7130.7130.410.03%318
Dec 12, 202530.7030.7030.7030.7030.400.10%261
Dec 11, 202530.6630.6930.6630.6730.370.16%891
Dec 10, 202530.6230.6230.6230.6230.32-0.03%274
Dec 9, 202530.6330.6330.6330.6330.33-0.16%1,200
Dec 5, 202530.7230.7330.6830.6830.38-0.39%7,400
Dec 4, 202530.8030.8030.7930.8030.500.06%4,903
Dec 3, 202530.7830.7830.7830.7830.480.07%2,886
Dec 2, 202530.7830.7830.7630.7630.46-0.06%404
Dec 1, 202530.7930.7930.7830.7830.48-0.13%3,711
Nov 28, 202530.8030.8230.8030.8230.52-400
Nov 21, 202530.8530.8530.8230.8230.45-0.03%1,810
Nov 20, 202530.8030.8430.8030.8330.460.06%2,009
Nov 19, 202530.7930.8130.7930.8130.44-241
Nov 18, 202530.7930.8130.7930.8130.44-11,080
Nov 17, 202530.8130.8130.8130.8130.440.10%505
Nov 14, 202530.7830.7830.7830.7830.41-0.06%881
Nov 13, 202530.8030.8030.8030.8030.43-0.10%699
Nov 12, 202530.8330.8330.8330.8330.460.03%200
Nov 6, 202530.8230.8230.8230.8230.450.03%6,000
Oct 31, 202530.8130.8130.8130.8130.440.06%205
Oct 30, 202530.7930.7930.7930.7930.42-0.19%1,500
Oct 29, 202530.8830.8830.8430.8530.41-0.19%9,100
Oct 28, 202530.9130.9130.9130.9130.46-526