BMO Short-Term Bond Index ETF - ZSB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.26	49.26	49.26	49.26	49.25	4,911
February 19, 2026	49.24	49.25	49.25	49.25	49.24	1,700
February 18, 2026	49.24	49.24	49.24	49.24	49.24	12,817
February 17, 2026	49.24	49.22	49.22	49.24	49.22	1,800
February 13, 2026	49.2	49.19	49.19	49.2	49.15	1,324
February 12, 2026	49.08	49.16	49.16	49.16	49.08	2,224
February 11, 2026	49.07	49.11	49.11	49.11	49.07	1,234
February 10, 2026	49.06	49.09	49.09	49.09	49.06	1,500
February 09, 2026	49.06	49.07	49.07	49.07	49.05	1,524
February 06, 2026	49.02	49.05	49.05	49.05	49.02	4,546
February 05, 2026	49.06	49.04	49.04	49.06	49.02	3,900
February 04, 2026	48.94	49.01	49.01	49.01	48.94	3,800
February 03, 2026	48.99	48.99	48.99	48.99	48.96	824
February 02, 2026	49.02	48.99	48.99	49.02	48.99	11,200
January 30, 2026	49	49	49	49.01	48.97	3,246
January 29, 2026	48.96	48.97	48.97	48.98	48.95	1,600
January 28, 2026	48.98	48.96	48.96	48.98	48.96	2,300
January 27, 2026	48.98	48.97	48.97	48.98	48.95	1,036
January 26, 2026	49	49	49	49	48.97	5,743
January 23, 2026	48.89	48.93	48.93	48.93	48.89	10,900
January 22, 2026	48.92	48.92	48.92	48.92	48.92	700
January 21, 2026	48.92	48.88	48.88	48.92	48.88	927
January 20, 2026	48.95	48.92	48.92	48.95	48.89	1,100
January 19, 2026	48.89	48.89	48.89	48.89	48.89	1,806
January 16, 2026	48.94	48.94	48.94	48.94	48.94	411
January 15, 2026	48.89	48.95	48.95	48.95	48.89	3,600
January 14, 2026	48.92	48.9	48.9	48.92	48.9	983
January 13, 2026	48.87	48.89	48.89	48.89	48.85	12,813
January 12, 2026	48.84	48.85	48.85	48.87	48.84	500
January 09, 2026	48.87	48.88	48.88	48.89	48.85	6,607
January 08, 2026	48.85	48.86	48.86	48.86	48.85	400
January 07, 2026	48.86	48.86	48.86	48.86	48.83	3,000
January 06, 2026	48.82	48.8	48.8	48.82	48.79	4,448
January 05, 2026	48.81	48.83	48.83	48.83	48.78	3,335
January 02, 2026	48.78	48.75	48.75	48.78	48.75	2,024
December 31, 2025	48.79	48.78	48.78	48.79	48.77	2,508
December 30, 2025	48.8	48.8	48.8	48.8	48.8	1,400
December 29, 2025	49.22	49.21	48.82	49.22	49.21	900
December 23, 2025	49.12	49.16	49.16	49.16	49.12	3,000
December 22, 2025	49.07	49.07	49.07	49.07	49.07	500
December 19, 2025	49.1	49.1	49.1	49.1	49.1	200
December 18, 2025	49.14	49.14	49.11	49.14	49.14	1,200
December 17, 2025	49.11	49.11	49.11	49.12	49.09	4,500
December 16, 2025	49.05	49.12	49.12	49.12	49.05	9,100
December 15, 2025	49.09	49.09	49.09	49.09	49.09	333
December 12, 2025	49.05	49.05	49.05	49.05	49.03	7,106
December 11, 2025	49.03	49.01	49.01	49.04	49.01	602
December 10, 2025	48.96	49	49	49	48.96	1,786
December 09, 2025	48.99	48.96	48.96	48.99	48.96	3,200
December 08, 2025	48.92	48.99	48.99	49.02	48.89	2,300
December 05, 2025	49.02	48.98	48.98	49.02	48.97	1,549
December 04, 2025	49.26	49.25	49.25	49.26	49.25	1,300
December 03, 2025	49.27	49.24	49.24	49.27	49.24	3,700
December 02, 2025	49.22	49.2	49.2	49.22	49.2	929
December 01, 2025	49.24	49.2	49.2	49.24	49.2	5,904
November 28, 2025	49.3	49.3	49.3	49.3	49.3	1,007
November 27, 2025	49.31	49.3	49.3	49.31	49.3	1,600
November 26, 2025	49.3	49.3	49.3	49.3	49.3	121
November 25, 2025	49.28	49.27	49.27	49.28	49.27	1,409
November 24, 2025	49.2	49.23	49.23	49.23	49.2	514

BMO Short-Term Bond Index ETF (ZSB.TO) TSX