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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	49.08	49.06	49.06	49.09	49.04	4,303
October 02, 2025	49.06	49.04	49.04	49.06	49.02	3,100
October 01, 2025	49.04	49.01	49.01	49.04	49.01	3,109
September 30, 2025	48.98	48.98	48.98	48.98	48.98	3,202
September 29, 2025	48.94	48.97	48.97	49.01	48.94	3,912
September 26, 2025	49.33	49.33	48.94	49.33	49.33	417
September 25, 2025	49.36	49.37	49.37	49.37	49.36	1,600
September 24, 2025	49.41	49.41	49.4	49.41	49.41	210
September 23, 2025	49.43	49.41	49.41	49.43	49.41	1,100
September 22, 2025	49.37	49.4	49.4	49.4	49.37	5,700
September 19, 2025	49.37	49.36	49.36	49.37	49.36	30,000
September 18, 2025	49.32	49.32	49.32	49.32	49.32	448
September 17, 2025	49.36	49.36	49.36	49.36	49.36	300
September 16, 2025	49.37	49.37	49.37	49.37	49.37	325
September 15, 2025	49.32	49.33	49.33	49.33	49.31	6,100
September 12, 2025	49.28	49.29	49.29	49.29	49.28	8,302
September 11, 2025	49.32	49.3	49.3	49.32	49.28	2,722
September 10, 2025	49.29	49.27	49.28	49.29	49.27	400
September 09, 2025	49.27	49.24	49.24	49.27	49.24	3,504
September 08, 2025	49.27	49.27	49.27	49.27	49.27	103
September 05, 2025	49.16	49.19	49.19	49.21	49.16	14,954
September 04, 2025	49.08	49.08	49.07	49.08	49.08	6,700
September 03, 2025	48.98	48.98	48.98	48.98	48.98	0
September 02, 2025	48.97	48.96	48.96	48.98	48.96	13,200
August 29, 2025	49.02	48.96	48.96	49.02	48.96	1,601
August 28, 2025	48.92	48.94	48.94	48.94	48.92	1,801
August 27, 2025	48.91	48.92	48.92	48.92	48.91	8,300
August 26, 2025	48.9	48.92	48.92	48.92	48.9	12,500
August 25, 2025	48.89	48.89	48.89	48.89	48.89	1,205
August 22, 2025	48.83	48.83	48.83	48.83	48.83	22
August 21, 2025	48.85	48.84	48.84	48.85	48.84	615
August 20, 2025	48.9	48.9	48.9	48.9	48.9	0
August 19, 2025	48.9	48.9	48.9	48.9	48.9	1,038
August 18, 2025	48.85	48.81	48.81	48.85	48.81	3,400
August 15, 2025	48.85	48.85	48.85	48.85	48.85	202
August 14, 2025	48.88	48.88	48.88	48.88	48.88	400
August 13, 2025	48.86	48.87	48.87	48.91	48.86	3,300
August 12, 2025	48.84	48.85	48.85	48.85	48.84	305
August 11, 2025	48.9	48.93	48.93	48.93	48.9	1,300
August 08, 2025	48.87	48.87	48.87	48.87	48.87	0
August 07, 2025	48.87	48.87	48.87	48.87	48.87	702
August 06, 2025	48.86	48.83	48.83	48.86	48.83	1,600
August 05, 2025	48.82	48.86	48.86	48.86	48.82	1,002
August 01, 2025	48.85	48.85	48.85	48.85	48.83	630
July 31, 2025	48.72	48.74	48.74	48.74	48.72	1,300
July 30, 2025	48.71	48.71	48.71	48.71	48.71	1,400
July 29, 2025	48.67	48.73	48.73	48.73	48.67	1,548
July 28, 2025	48.66	48.66	48.66	48.66	48.66	1,000
July 25, 2025	48.58	48.58	48.58	48.58	48.58	0
July 24, 2025	48.55	48.55	48.55	48.55	48.55	900
July 23, 2025	48.59	48.59	48.59	48.59	48.59	300
July 22, 2025	48.66	48.66	48.66	48.66	48.66	109
July 21, 2025	48.61	48.63	48.63	48.63	48.61	1,200
July 18, 2025	48.59	48.56	48.56	48.59	48.54	3,000
July 17, 2025	48.56	48.56	48.56	48.56	48.56	817
July 16, 2025	48.55	48.56	48.56	48.56	48.51	4,000
July 15, 2025	48.55	48.52	48.52	48.55	48.49	2,700
July 14, 2025	48.6	48.61	48.61	48.61	48.6	1,318
July 11, 2025	48.66	48.62	48.62	48.66	48.59	6,504
July 10, 2025	48.71	48.71	48.71	48.71	48.71	1,202

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