Skip to main content
BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada flag Canada · Delayed Price · Currency is CAD
49.04
-0.02 (-0.04%)
At close: Dec 5, 2025

TSX:ZST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.0649.0649.0349.0449.04-0.04%41,076
Dec 4, 202549.0449.0649.0449.0649.060.02%50,599
Dec 3, 202549.0549.0549.0449.0549.050.02%38,221
Dec 2, 202549.0549.0549.0449.0449.04-0.02%54,265
Dec 1, 202549.0449.0549.0349.0549.050.02%75,971
Nov 28, 202549.0349.0549.0349.0449.040.02%63,557
Nov 27, 202549.0349.0449.0349.0349.03-7,218
Nov 26, 202549.0349.0449.0349.0349.03-0.18%18,995
Nov 25, 202549.1349.1349.1249.1249.02-74,740
Nov 24, 202549.1149.1249.1149.1249.020.04%64,816
Nov 21, 202549.1049.1149.1049.1049.000.02%22,447
Nov 20, 202549.1049.1049.0949.0948.99-24,474
Nov 19, 202549.0949.1049.0949.0948.990.02%14,360
Nov 18, 202549.1049.1049.0849.0848.98-0.02%61,733
Nov 17, 202549.0849.0949.0849.0948.990.04%40,153
Nov 14, 202549.0849.0849.0749.0748.97-0.02%64,526
Nov 13, 202549.0949.0949.0649.0848.98-55,968
Nov 12, 202549.0749.0849.0649.0848.980.04%101,438
Nov 11, 202549.0749.0949.0649.0648.96-0.04%76,415
Nov 10, 202549.0649.0849.0649.0848.980.02%59,683
Nov 7, 202549.0749.0849.0649.0748.97-31,433
Nov 6, 202549.0549.0849.0549.0748.970.04%65,289
Nov 5, 202549.0549.0749.0549.0548.95-171,586
Nov 4, 202549.0649.0649.0449.0548.95-42,906
Nov 3, 202549.0449.0649.0449.0548.950.01%46,713
Oct 31, 202549.0449.0549.0349.0548.950.01%302,009
Oct 30, 202549.0349.0449.0249.0448.94-0.18%71,612
Oct 29, 202549.1449.1449.1349.1348.93-0.02%67,978
Oct 28, 202549.1249.1449.1249.1448.940.04%46,477
Oct 27, 202549.1149.1349.1149.1248.92-33,951
Oct 24, 202549.1149.1249.1049.1248.920.02%27,299
Oct 23, 202549.1149.1149.1049.1148.910.02%23,586
Oct 22, 202549.1049.1149.1049.1048.90-42,942
Oct 21, 202549.1049.1149.1049.1048.90-0.02%33,197
Oct 20, 202549.1049.1149.1049.1148.910.02%108,185
Oct 17, 202549.1049.1049.0949.1048.900.04%60,582
Oct 16, 202549.0849.0949.0749.0848.88-44,104
Oct 15, 202549.1049.1049.0749.0848.880.02%51,636
Oct 14, 202549.0749.0849.0649.0748.87-71,999
Oct 10, 202549.0749.1049.0649.0748.87-83,306
Oct 9, 202549.0749.0749.0649.0748.87-51,832
Oct 8, 202549.0649.0749.0649.0748.870.02%49,306
Oct 7, 202549.0549.0749.0549.0648.860.02%74,138
Oct 6, 202549.0549.0649.0549.0548.85-42,606
Oct 3, 202549.0549.0649.0449.0548.85-51,663
Oct 2, 202549.0349.0549.0349.0548.850.03%43,610
Oct 1, 202549.0549.0549.0349.0448.84-0.01%17,699
Sep 30, 202549.0349.0449.0349.0448.840.02%39,123
Sep 29, 202549.0149.0349.0149.0348.83-0.18%70,204
Sep 26, 202549.1249.1349.1149.1248.81-29,352
Sep 25, 202549.1249.1349.1149.1248.81-0.02%124,994
Sep 24, 202549.1449.1449.1249.1348.820.02%46,052
Sep 23, 202549.1249.1349.1149.1248.810.02%64,636
Sep 22, 202549.1149.1249.1149.1148.80-47,928
Sep 19, 202549.0949.1149.0949.1148.800.02%37,745
Sep 18, 202549.0749.1049.0749.1048.790.02%28,525
Sep 17, 202549.1049.1049.0949.0948.78-30,993
Sep 16, 202549.0949.0949.0749.0948.780.04%48,575
Sep 15, 202549.0949.0949.0749.0748.76-48,825
Sep 12, 202549.0649.0749.0649.0748.76-0.02%23,631
Sep 11, 202549.0649.0849.0649.0848.770.02%25,559
Sep 10, 202549.0649.0749.0549.0748.760.02%31,097
Sep 9, 202549.0549.0749.0549.0648.75-25,000
Sep 8, 202549.0449.0649.0449.0648.750.04%40,401
Sep 5, 202549.0349.0449.0249.0448.730.04%37,027
Sep 4, 202549.0149.0249.0149.0248.710.02%21,862
Sep 3, 202549.0149.0249.0049.0148.700.02%28,962
Sep 2, 202549.0049.0048.9949.0048.69-0.07%59,413
Aug 29, 202549.0149.0448.9849.0448.730.13%52,913
Aug 28, 202548.9848.9848.9748.9748.66-0.20%36,361
Aug 27, 202549.0649.0849.0649.0748.650.02%60,290
Aug 26, 202549.0749.0749.0549.0648.640.02%25,660
Aug 25, 202549.0549.0749.0549.0548.63-44,571
Aug 22, 202549.0549.0749.0449.0548.63-46,722
Aug 21, 202549.0749.0749.0549.0548.63-0.03%25,752
Aug 20, 202549.0749.0749.0549.0748.640.03%39,117
Aug 19, 202549.0649.0649.0449.0548.63-0.01%59,062
Aug 18, 202549.0649.0649.0449.0648.63-0.01%55,803
Aug 15, 202549.0549.0649.0349.0648.640.04%89,059
Aug 14, 202549.0449.0449.0249.0448.620.02%72,349
Aug 13, 202549.0449.0449.0349.0348.610.02%45,427
Aug 12, 202549.0449.0449.0149.0248.600.02%47,871
Aug 11, 202549.0249.0349.0149.0148.59-53,528
Aug 8, 202549.0149.0249.0149.0148.59-0.01%17,574
Aug 7, 202549.0349.0349.0049.0248.600.01%27,279
Aug 6, 202549.0049.0148.9949.0148.590.02%44,315
Aug 5, 202548.9849.0148.9849.0048.580.06%29,863
Aug 1, 202548.9949.0048.9748.9748.550.02%40,452
Jul 31, 202548.9748.9748.9648.9648.54-27,920
Jul 30, 202548.9848.9848.9648.9648.54-0.22%135,424
Jul 29, 202549.0449.0749.0449.0748.540.04%50,024
Jul 28, 202549.0649.0649.0549.0548.52-0.02%53,368
Jul 25, 202549.0449.0749.0349.0648.530.04%62,728
Jul 24, 202549.0449.0449.0249.0448.510.02%14,946
Jul 23, 202549.0449.0549.0349.0348.50-0.02%38,425
Jul 22, 202549.0449.0449.0349.0448.510.02%16,147
Jul 21, 202549.0449.0449.0249.0348.50-41,264
Jul 18, 202549.0049.0349.0049.0348.50-71,739
Jul 17, 202549.0049.0349.0049.0348.500.02%25,457
Jul 16, 202549.0249.0249.0049.0248.490.04%52,151