BMO Ultra Short-Term Bond Fund (TSX:ZST.L)
Canada
· Delayed Price · Currency is CAD 62.23
0.00 (0.00%)
At close: Dec 4, 2025
TSX:ZST.L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.24 | 62.24 | 62.23 | 62.23 | 62.23 | - | 9,419 |
| Dec 4, 2025 | 62.23 | 62.24 | 62.23 | 62.23 | 62.23 | - | 16,147 |
| Dec 3, 2025 | 62.22 | 62.24 | 62.22 | 62.23 | 62.23 | 0.02% | 8,616 |
| Dec 2, 2025 | 62.22 | 62.23 | 62.22 | 62.22 | 62.22 | 0.02% | 4,511 |
| Dec 1, 2025 | 62.23 | 62.24 | 62.21 | 62.21 | 62.21 | -0.03% | 22,418 |
| Nov 28, 2025 | 62.23 | 62.23 | 62.22 | 62.23 | 62.23 | 0.02% | 16,943 |
| Nov 27, 2025 | 62.23 | 62.23 | 62.22 | 62.22 | 62.22 | - | 7,854 |
| Nov 26, 2025 | 62.21 | 62.22 | 62.21 | 62.22 | 62.22 | 0.02% | 8,119 |
| Nov 25, 2025 | 62.21 | 62.22 | 62.20 | 62.21 | 62.21 | 0.02% | 9,678 |
| Nov 24, 2025 | 62.19 | 62.21 | 62.19 | 62.20 | 62.20 | 0.02% | 12,426 |
| Nov 21, 2025 | 62.17 | 62.19 | 62.17 | 62.19 | 62.19 | 0.02% | 13,754 |
| Nov 20, 2025 | 62.17 | 62.18 | 62.17 | 62.18 | 62.18 | -0.01% | 12,311 |
| Nov 19, 2025 | 62.18 | 62.18 | 62.17 | 62.18 | 62.18 | 0.02% | 11,244 |
| Nov 18, 2025 | 62.16 | 62.17 | 62.16 | 62.17 | 62.17 | - | 9,202 |
| Nov 17, 2025 | 62.15 | 62.17 | 62.15 | 62.17 | 62.17 | 0.03% | 14,222 |
| Nov 14, 2025 | 62.14 | 62.16 | 62.14 | 62.15 | 62.15 | 0.02% | 6,917 |
| Nov 13, 2025 | 62.14 | 62.15 | 62.14 | 62.14 | 62.14 | - | 6,912 |
| Nov 12, 2025 | 62.16 | 62.16 | 62.14 | 62.14 | 62.14 | -0.02% | 8,437 |
| Nov 11, 2025 | 62.13 | 62.15 | 62.13 | 62.15 | 62.15 | 0.03% | 5,476 |
| Nov 10, 2025 | 62.15 | 62.15 | 62.13 | 62.13 | 62.13 | -0.02% | 8,982 |
| Nov 7, 2025 | 62.15 | 62.15 | 62.13 | 62.14 | 62.14 | - | 4,293 |
| Nov 6, 2025 | 62.12 | 62.14 | 62.12 | 62.14 | 62.14 | 0.02% | 19,051 |
| Nov 5, 2025 | 62.12 | 62.13 | 62.12 | 62.13 | 62.13 | 0.02% | 4,139 |
| Nov 4, 2025 | 62.11 | 62.12 | 62.11 | 62.12 | 62.12 | 0.01% | 4,953 |
| Nov 3, 2025 | 62.11 | 62.12 | 62.11 | 62.11 | 62.11 | 0.02% | 7,503 |
| Oct 31, 2025 | 62.09 | 62.11 | 62.09 | 62.10 | 62.10 | 0.02% | 6,188 |
| Oct 30, 2025 | 62.07 | 62.10 | 62.07 | 62.09 | 62.09 | - | 7,578 |
| Oct 29, 2025 | 62.08 | 62.09 | 62.08 | 62.09 | 62.09 | - | 1,839 |
| Oct 28, 2025 | 62.08 | 62.10 | 62.08 | 62.09 | 62.09 | - | 23,415 |
| Oct 27, 2025 | 62.08 | 62.09 | 62.07 | 62.09 | 62.09 | 0.02% | 16,077 |
| Oct 24, 2025 | 62.07 | 62.09 | 62.05 | 62.08 | 62.08 | 0.03% | 28,207 |
| Oct 23, 2025 | 62.07 | 62.07 | 62.06 | 62.06 | 62.06 | - | 5,988 |
| Oct 22, 2025 | 62.07 | 62.07 | 62.05 | 62.06 | 62.06 | - | 2,805 |
| Oct 21, 2025 | 62.06 | 62.07 | 62.06 | 62.06 | 62.06 | -0.02% | 10,669 |
| Oct 20, 2025 | 62.06 | 62.07 | 62.05 | 62.07 | 62.07 | 0.03% | 10,675 |
| Oct 17, 2025 | 62.03 | 62.05 | 62.03 | 62.05 | 62.05 | 0.03% | 51,349 |
| Oct 16, 2025 | 62.02 | 62.04 | 62.02 | 62.03 | 62.03 | 0.02% | 4,656 |
| Oct 15, 2025 | 62.02 | 62.04 | 62.02 | 62.02 | 62.02 | - | 7,600 |
| Oct 14, 2025 | 62.01 | 62.02 | 62.01 | 62.02 | 62.02 | 0.03% | 8,267 |
| Oct 10, 2025 | 62.00 | 62.01 | 62.00 | 62.00 | 62.00 | - | 6,631 |
| Oct 9, 2025 | 61.99 | 62.01 | 61.99 | 62.00 | 62.00 | - | 3,627 |
| Oct 8, 2025 | 62.00 | 62.01 | 62.00 | 62.00 | 62.00 | 0.02% | 5,928 |
| Oct 7, 2025 | 62.00 | 62.00 | 61.99 | 61.99 | 61.99 | -0.01% | 13,391 |
| Oct 6, 2025 | 61.99 | 62.00 | 61.99 | 62.00 | 62.00 | 0.02% | 6,497 |
| Oct 3, 2025 | 61.98 | 61.99 | 61.97 | 61.98 | 61.98 | 0.02% | 22,777 |
| Oct 2, 2025 | 61.96 | 61.98 | 61.96 | 61.97 | 61.97 | -0.02% | 7,992 |
| Oct 1, 2025 | 61.97 | 61.98 | 61.97 | 61.98 | 61.98 | 0.03% | 11,151 |
| Sep 30, 2025 | 61.98 | 61.98 | 61.96 | 61.96 | 61.96 | - | 3,654 |
| Sep 29, 2025 | 61.94 | 61.96 | 61.94 | 61.96 | 61.96 | 0.05% | 12,340 |
| Sep 26, 2025 | 61.92 | 61.94 | 61.92 | 61.93 | 61.93 | -0.02% | 23,576 |
| Sep 25, 2025 | 61.93 | 61.95 | 61.93 | 61.94 | 61.94 | - | 6,509 |
| Sep 24, 2025 | 61.93 | 61.94 | 61.93 | 61.94 | 61.94 | 0.02% | 3,633 |
| Sep 23, 2025 | 61.95 | 61.95 | 61.93 | 61.93 | 61.93 | 0.02% | 4,338 |
| Sep 22, 2025 | 61.93 | 61.94 | 61.92 | 61.92 | 61.92 | 0.02% | 13,732 |
| Sep 19, 2025 | 61.91 | 61.92 | 61.91 | 61.91 | 61.91 | 0.02% | 5,554 |
| Sep 18, 2025 | 61.90 | 61.91 | 61.90 | 61.90 | 61.90 | -0.02% | 6,260 |
| Sep 17, 2025 | 61.90 | 61.91 | 61.89 | 61.91 | 61.91 | 0.02% | 18,617 |
| Sep 16, 2025 | 61.88 | 61.90 | 61.88 | 61.90 | 61.90 | 0.03% | 6,821 |
| Sep 15, 2025 | 61.87 | 61.88 | 61.87 | 61.88 | 61.88 | 0.02% | 9,589 |
| Sep 12, 2025 | 61.86 | 61.87 | 61.86 | 61.87 | 61.87 | - | 7,215 |
| Sep 11, 2025 | 61.86 | 61.87 | 61.86 | 61.87 | 61.87 | 0.03% | 13,624 |
| Sep 10, 2025 | 61.86 | 61.86 | 61.85 | 61.85 | 61.85 | - | 8,981 |
| Sep 9, 2025 | 61.86 | 61.87 | 61.85 | 61.85 | 61.85 | -0.02% | 11,957 |
| Sep 8, 2025 | 61.85 | 61.86 | 61.84 | 61.86 | 61.86 | 0.08% | 10,099 |
| Sep 5, 2025 | 61.80 | 61.81 | 61.80 | 61.81 | 61.81 | 0.02% | 26,410 |
| Sep 4, 2025 | 61.80 | 61.80 | 61.79 | 61.80 | 61.80 | 0.03% | 5,323 |
| Sep 3, 2025 | 61.76 | 61.79 | 61.76 | 61.78 | 61.78 | - | 15,742 |
| Sep 2, 2025 | 61.77 | 61.78 | 61.77 | 61.78 | 61.78 | 0.02% | 9,758 |
| Aug 29, 2025 | 61.74 | 61.77 | 61.74 | 61.77 | 61.77 | 0.05% | 16,518 |
| Aug 28, 2025 | 61.74 | 61.74 | 61.73 | 61.74 | 61.74 | - | 17,771 |
| Aug 27, 2025 | 61.72 | 61.74 | 61.72 | 61.74 | 61.74 | 0.02% | 8,454 |
| Aug 26, 2025 | 61.73 | 61.73 | 61.71 | 61.73 | 61.73 | 0.02% | 4,249 |
| Aug 25, 2025 | 61.72 | 61.73 | 61.72 | 61.72 | 61.72 | - | 13,749 |
| Aug 22, 2025 | 61.71 | 61.72 | 61.70 | 61.72 | 61.72 | 0.02% | 15,748 |
| Aug 21, 2025 | 61.70 | 61.71 | 61.70 | 61.71 | 61.71 | 0.03% | 4,457 |
| Aug 20, 2025 | 61.69 | 61.71 | 61.69 | 61.69 | 61.69 | -0.02% | 5,530 |
| Aug 19, 2025 | 61.68 | 61.70 | 61.68 | 61.70 | 61.70 | 0.02% | 7,526 |
| Aug 18, 2025 | 61.67 | 61.69 | 61.67 | 61.69 | 61.69 | 0.03% | 5,961 |
| Aug 15, 2025 | 61.69 | 61.69 | 61.67 | 61.67 | 61.67 | -0.03% | 11,051 |
| Aug 14, 2025 | 61.69 | 61.69 | 61.68 | 61.69 | 61.69 | 0.02% | 5,019 |
| Aug 13, 2025 | 61.66 | 61.68 | 61.66 | 61.68 | 61.68 | 0.03% | 10,564 |
| Aug 12, 2025 | 61.67 | 61.68 | 61.65 | 61.66 | 61.66 | -0.02% | 4,723 |
| Aug 11, 2025 | 61.66 | 61.67 | 61.66 | 61.67 | 61.67 | 0.02% | 3,679 |
| Aug 8, 2025 | 61.65 | 61.66 | 61.65 | 61.66 | 61.66 | 0.02% | 1,700 |
| Aug 7, 2025 | 61.65 | 61.66 | 61.64 | 61.65 | 61.65 | 0.03% | 3,715 |
| Aug 6, 2025 | 61.66 | 61.66 | 61.63 | 61.63 | 61.63 | -0.03% | 2,997 |
| Aug 5, 2025 | 61.62 | 61.65 | 61.62 | 61.65 | 61.65 | 0.08% | 5,596 |
| Aug 1, 2025 | 61.62 | 61.62 | 61.60 | 61.60 | 61.60 | - | 7,262 |
| Jul 31, 2025 | 61.57 | 61.60 | 61.57 | 61.60 | 61.60 | - | 6,600 |
| Jul 30, 2025 | 61.57 | 61.60 | 61.57 | 61.60 | 61.60 | 0.06% | 14,510 |
| Jul 29, 2025 | 61.55 | 61.58 | 61.55 | 61.56 | 61.56 | 0.01% | 8,058 |
| Jul 28, 2025 | 61.55 | 61.56 | 61.55 | 61.56 | 61.56 | 0.01% | 8,120 |
| Jul 25, 2025 | 61.55 | 61.56 | 61.55 | 61.55 | 61.55 | - | 8,135 |
| Jul 24, 2025 | 61.53 | 61.55 | 61.53 | 61.55 | 61.55 | - | 5,608 |
| Jul 23, 2025 | 61.55 | 61.55 | 61.53 | 61.55 | 61.55 | 0.03% | 5,700 |
| Jul 22, 2025 | 61.54 | 61.55 | 61.53 | 61.53 | 61.53 | - | 17,410 |
| Jul 21, 2025 | 61.53 | 61.54 | 61.53 | 61.53 | 61.53 | 0.02% | 6,361 |
| Jul 18, 2025 | 61.53 | 61.53 | 61.52 | 61.52 | 61.52 | - | 2,910 |
| Jul 17, 2025 | 61.50 | 61.53 | 61.50 | 61.52 | 61.52 | 0.02% | 10,205 |
| Jul 16, 2025 | 61.52 | 61.52 | 61.49 | 61.51 | 61.51 | - | 5,404 |