Skip to main content
BMO Ultra Short-Term Bond Fund (TSX:ZST)
Canada flag Canada · Delayed Price · Currency is CAD
49.11
0.00 (0.00%)
Apr 28, 2026, 3:59 PM EST

TSX:ZST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.1449.1449.1149.1149.01-40,259
Apr 27, 202649.1349.1349.1149.1149.010.01%75,372
Apr 24, 202649.1149.1249.1149.1149.00-0.01%35,664
Apr 23, 202649.1249.1249.1049.1149.01-76,553
Apr 22, 202649.1049.1149.1049.1149.010.02%63,132
Apr 21, 202649.1049.1149.1049.1049.00-0.04%71,828
Apr 20, 202649.1049.1349.1049.1249.020.04%107,492
Apr 17, 202649.1049.1049.0849.1049.000.04%64,926
Apr 16, 202649.0849.0949.0849.0848.98-0.01%38,533
Apr 15, 202649.0949.0949.0849.0948.980.01%44,292
Apr 14, 202649.0749.0849.0749.0848.980.02%31,598
Apr 13, 202649.0649.0849.0649.0748.97-41,073
Apr 10, 202649.0549.0749.0549.0748.970.02%18,052
Apr 9, 202649.0549.0649.0549.0648.960.02%42,001
Apr 8, 202649.0449.0749.0449.0548.95-37,011
Apr 7, 202649.0449.0549.0449.0548.95-33,972
Apr 6, 202649.0549.0649.0449.0548.95-103,105
Apr 2, 202649.0449.0649.0349.0548.950.04%80,602
Apr 1, 202649.0249.0349.0249.0348.93-0.02%49,688
Mar 31, 202649.0349.0449.0149.0448.940.06%65,248
Mar 30, 202649.0249.0249.0049.0148.91-0.18%69,870
Mar 27, 202649.0949.1149.0949.1048.89-46,210
Mar 26, 202649.1149.1149.1049.1048.890.02%80,550
Mar 25, 202649.0949.1149.0849.0948.880.02%81,527
Mar 24, 202649.1049.1049.0849.0848.87-0.03%50,842
Mar 23, 202649.0549.1049.0549.1048.890.05%124,054
Mar 20, 202649.0849.0949.0749.0748.86-0.02%55,115
Mar 19, 202649.1049.1049.0849.0848.87-0.04%44,329
Mar 18, 202649.0949.1049.0949.1048.89-29,260
Mar 17, 202649.0849.1049.0849.1048.890.02%361,498
Mar 16, 202649.0749.0949.0749.0948.880.07%44,034
Mar 13, 202649.0649.0749.0549.0648.850.01%45,899
Mar 12, 202649.0749.0749.0549.0548.84-0.02%23,362
Mar 11, 202649.0849.0849.0649.0648.85-53,311
Mar 10, 202649.0849.0849.0649.0648.85-0.04%71,976
Mar 9, 202649.0549.0849.0549.0848.870.04%55,255
Mar 6, 202649.0649.0649.0549.0648.850.02%36,761
Mar 5, 202649.0649.0649.0449.0548.84-48,764
Mar 4, 202649.0549.0549.0449.0548.84-38,367
Mar 3, 202649.0749.0749.0449.0548.84-0.02%59,618
Mar 2, 202649.0449.0649.0449.0648.850.04%49,377
Feb 27, 202649.0549.0649.0449.0448.83-0.03%68,736
Feb 26, 202649.0549.0649.0549.0648.85-0.17%46,031
Feb 25, 202649.1549.1549.1349.1448.84-38,964
Feb 24, 202649.1449.1549.1449.1448.84-17,520
Feb 23, 202649.1449.1449.1349.1448.84-18,530
Feb 20, 202649.1449.1449.1349.1448.840.02%28,257
Feb 19, 202649.1249.1349.1249.1348.830.02%28,431
Feb 18, 202649.1149.1349.1149.1248.82-33,603
Feb 17, 202649.1149.1249.1149.1248.820.02%22,208
Feb 13, 202649.1049.1249.1049.1148.81-39,492
Feb 12, 202649.0949.1149.0949.1148.810.02%48,767
Feb 11, 202649.1049.1049.0949.1048.80-41,335
Feb 10, 202649.1149.1149.0949.1048.800.02%81,251
Feb 9, 202649.0849.1049.0849.0948.790.04%45,891
Feb 6, 202649.0949.0949.0749.0748.77-0.02%60,502
Feb 5, 202649.0749.0849.0749.0848.780.02%35,642
Feb 4, 202649.0849.0849.0749.0748.77-0.01%48,826
Feb 3, 202649.0649.0849.0649.0848.770.01%41,678
Feb 2, 202649.0849.0849.0649.0748.770.02%51,328
Jan 30, 202649.0649.0849.0549.0648.76-53,173
Jan 29, 202649.0649.0649.0549.0648.76-0.18%79,780
Jan 28, 202649.1549.1649.1449.1548.750.02%82,278
Jan 27, 202649.1449.1549.1449.1448.74-35,744
Jan 26, 202649.1249.1449.1249.1448.740.02%47,321
Jan 23, 202649.1249.1349.1249.1348.73-41,738
Jan 22, 202649.1149.1349.1149.1348.730.02%37,530
Jan 21, 202649.1149.1249.1149.1248.72-119,736
Jan 20, 202649.1149.1249.1149.1248.72-26,157
Jan 19, 202649.1149.1249.1149.1248.720.04%32,030
Jan 16, 202649.1049.1149.1049.1048.70-35,764
Jan 15, 202649.0949.1149.0949.1048.700.02%38,157
Jan 14, 202649.1049.1049.0949.0948.69-26,218
Jan 13, 202649.0949.1049.0949.0948.69-29,226
Jan 12, 202649.0849.1049.0849.0948.690.06%217,030
Jan 9, 202649.0749.0849.0649.0648.66-0.02%48,142
Jan 8, 202649.0749.0749.0649.0748.670.02%21,312
Jan 7, 202649.0549.0749.0549.0648.66-50,735
Jan 6, 202649.0549.0649.0549.0648.660.02%56,682
Jan 5, 202649.0549.0649.0549.0548.650.02%86,624
Jan 2, 202649.0549.0649.0449.0448.64-0.02%27,575
Dec 31, 202549.0649.0649.0449.0548.650.02%58,989
Dec 30, 202549.0549.0549.0449.0448.64-0.20%80,852
Dec 29, 202549.1349.1549.1349.1448.640.02%43,486
Dec 24, 202549.1349.1349.1249.1348.630.02%19,243
Dec 23, 202549.1249.1249.1149.1248.62-35,972
Dec 22, 202549.1049.1249.1049.1248.620.04%53,037
Dec 19, 202549.1049.1149.1049.1048.600.02%60,340
Dec 18, 202549.1049.1049.0949.0948.59-22,792
Dec 17, 202549.0949.1049.0949.0948.59-26,060
Dec 16, 202549.0849.0949.0849.0948.590.02%34,023
Dec 15, 202549.0849.0949.0849.0848.580.02%24,113
Dec 12, 202549.0649.0849.0649.0748.570.02%20,415
Dec 11, 202549.0649.0749.0649.0648.560.02%26,050
Dec 10, 202549.0449.0649.0449.0548.55-19,379
Dec 9, 202549.0549.0649.0549.0548.550.02%41,178
Dec 8, 202549.0549.0549.0349.0448.54-78,358
Dec 5, 202549.0649.0649.0349.0448.54-0.04%41,076
Dec 4, 202549.0449.0649.0449.0648.560.02%50,599
Dec 3, 202549.0549.0549.0449.0548.550.02%38,221