Skip to main content
BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada flag Canada · Delayed Price · Currency is CAD
49.06
+0.01 (0.02%)
At close: Mar 6, 2026

TSX:ZST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202649.0649.0649.0549.0649.060.02%36,761
Mar 5, 202649.0649.0649.0449.0549.05-48,764
Mar 4, 202649.0549.0549.0449.0549.05-38,367
Mar 3, 202649.0749.0749.0449.0549.05-0.02%59,618
Mar 2, 202649.0549.0649.0449.0649.060.04%47,146
Feb 27, 202649.0549.0649.0449.0449.04-0.03%68,736
Feb 26, 202649.0549.0649.0549.0649.06-0.17%46,031
Feb 25, 202649.1549.1549.1349.1449.04-38,964
Feb 24, 202649.1449.1549.1449.1449.04-17,520
Feb 23, 202649.1449.1449.1349.1449.04-18,530
Feb 20, 202649.1449.1449.1349.1449.040.02%28,257
Feb 19, 202649.1249.1349.1249.1349.030.02%28,431
Feb 18, 202649.1149.1349.1149.1249.02-33,603
Feb 17, 202649.1149.1249.1149.1249.020.02%22,208
Feb 13, 202649.1049.1249.1049.1149.01-39,492
Feb 12, 202649.0949.1149.0949.1149.010.02%48,767
Feb 11, 202649.1049.1049.0949.1049.00-41,335
Feb 10, 202649.1149.1149.0949.1049.000.02%81,251
Feb 9, 202649.0849.1049.0849.0948.990.04%45,891
Feb 6, 202649.0949.0949.0749.0748.97-0.02%60,502
Feb 5, 202649.0749.0849.0749.0848.980.02%35,642
Feb 4, 202649.0849.0849.0749.0748.97-0.01%48,826
Feb 3, 202649.0649.0849.0649.0848.980.01%41,678
Feb 2, 202649.0849.0849.0649.0748.970.02%51,328
Jan 30, 202649.0649.0849.0549.0648.96-53,173
Jan 29, 202649.0649.0649.0549.0648.96-0.18%79,780
Jan 28, 202649.1549.1649.1449.1548.950.02%82,278
Jan 27, 202649.1449.1549.1449.1448.94-35,744
Jan 26, 202649.1249.1449.1249.1448.940.02%47,321
Jan 23, 202649.1249.1349.1249.1348.93-41,738
Jan 22, 202649.1149.1349.1149.1348.930.02%37,530
Jan 21, 202649.1149.1249.1149.1248.92-119,736
Jan 20, 202649.1149.1249.1149.1248.92-26,157
Jan 19, 202649.1149.1249.1149.1248.920.04%32,030
Jan 16, 202649.1049.1149.1049.1048.90-35,764
Jan 15, 202649.0949.1149.0949.1048.900.02%38,157
Jan 14, 202649.1049.1049.0949.0948.89-26,218
Jan 13, 202649.0949.1049.0949.0948.89-29,226
Jan 12, 202649.0849.1049.0849.0948.890.06%217,030
Jan 9, 202649.0749.0849.0649.0648.86-0.02%48,142
Jan 8, 202649.0749.0749.0649.0748.870.02%21,312
Jan 7, 202649.0549.0749.0549.0648.86-50,735
Jan 6, 202649.0549.0649.0549.0648.860.02%56,682
Jan 5, 202649.0549.0649.0549.0548.850.02%86,624
Jan 2, 202649.0549.0649.0449.0448.84-0.02%27,575
Dec 31, 202549.0649.0649.0449.0548.850.02%58,989
Dec 30, 202549.0549.0549.0449.0448.84-0.20%80,852
Dec 29, 202549.1349.1549.1349.1448.850.02%43,486
Dec 24, 202549.1349.1349.1249.1348.840.02%19,243
Dec 23, 202549.1249.1249.1149.1248.83-35,972
Dec 22, 202549.1049.1249.1049.1248.830.04%53,037
Dec 19, 202549.1049.1149.1049.1048.810.02%60,340
Dec 18, 202549.1049.1049.0949.0948.80-22,792
Dec 17, 202549.0949.1049.0949.0948.80-26,060
Dec 16, 202549.0849.0949.0849.0948.800.02%34,023
Dec 15, 202549.0849.0949.0849.0848.790.02%24,113
Dec 12, 202549.0649.0849.0649.0748.780.02%20,415
Dec 11, 202549.0649.0749.0649.0648.770.02%26,050
Dec 10, 202549.0449.0649.0449.0548.76-19,379
Dec 9, 202549.0549.0649.0549.0548.760.02%41,178
Dec 8, 202549.0549.0549.0349.0448.75-78,358
Dec 5, 202549.0649.0649.0349.0448.75-0.04%41,076
Dec 4, 202549.0449.0649.0449.0648.770.02%50,599
Dec 3, 202549.0549.0549.0449.0548.760.02%38,221
Dec 2, 202549.0549.0549.0449.0448.75-0.02%54,265
Dec 1, 202549.0449.0549.0349.0548.760.02%75,971
Nov 28, 202549.0349.0549.0349.0448.750.02%63,557
Nov 27, 202549.0349.0449.0349.0348.74-7,218
Nov 26, 202549.0349.0449.0349.0348.74-0.18%18,995
Nov 25, 202549.1349.1349.1249.1248.73-74,740
Nov 24, 202549.1149.1249.1149.1248.730.04%64,816
Nov 21, 202549.1049.1149.1049.1048.710.02%22,447
Nov 20, 202549.1049.1049.0949.0948.70-24,474
Nov 19, 202549.0949.1049.0949.0948.700.02%14,360
Nov 18, 202549.1049.1049.0849.0848.69-0.02%61,733
Nov 17, 202549.0849.0949.0849.0948.700.04%40,153
Nov 14, 202549.0849.0849.0749.0748.68-0.02%64,526
Nov 13, 202549.0949.0949.0649.0848.69-55,968
Nov 12, 202549.0749.0849.0649.0848.690.04%101,438
Nov 11, 202549.0749.0949.0649.0648.67-0.04%76,415
Nov 10, 202549.0649.0849.0649.0848.690.02%59,683
Nov 7, 202549.0749.0849.0649.0748.68-31,433
Nov 6, 202549.0549.0849.0549.0748.680.04%65,289
Nov 5, 202549.0549.0749.0549.0548.66-171,586
Nov 4, 202549.0649.0649.0449.0548.66-42,906
Nov 3, 202549.0449.0649.0449.0548.660.01%46,713
Oct 31, 202549.0449.0549.0349.0548.650.01%302,009
Oct 30, 202549.0349.0449.0249.0448.65-0.18%71,612
Oct 29, 202549.1449.1449.1349.1348.64-0.02%67,978
Oct 28, 202549.1249.1449.1249.1448.650.04%46,477
Oct 27, 202549.1149.1349.1149.1248.63-33,951
Oct 24, 202549.1149.1249.1049.1248.630.02%27,299
Oct 23, 202549.1149.1149.1049.1148.620.02%23,586
Oct 22, 202549.1049.1149.1049.1048.61-42,942
Oct 21, 202549.1049.1149.1049.1048.61-0.02%33,197
Oct 20, 202549.1049.1149.1049.1148.620.02%108,185
Oct 17, 202549.1049.1049.0949.1048.610.04%60,582
Oct 16, 202549.0849.0949.0749.0848.59-44,104
Oct 15, 202549.1049.1049.0749.0848.590.02%51,636
Oct 14, 202549.0749.0849.0649.0748.58-71,999