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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	49.21	49.21	49.21	49.21	49.21	1,000
November 20, 2025	49.18	49.19	49.17	49.19	49.17	6,220
November 19, 2025	49.14	49.14	49.14	49.14	49.14	7,633
November 18, 2025	49.16	49.16	49.16	49.16	49.16	0
November 17, 2025	49.17	49.16	49.16	49.17	49.16	7,633
November 14, 2025	49.17	49.16	49.16	49.17	49.13	2,112
November 13, 2025	49.21	49.22	49.22	49.22	49.21	1,800
November 12, 2025	49.22	49.22	49.22	49.22	49.22	730
November 11, 2025	49.23	49.23	49.23	49.23	49.21	2,800
November 10, 2025	49.2	49.16	49.16	49.21	49.16	14,030
November 07, 2025	49.26	49.26	49.26	49.26	49.26	20
November 06, 2025	49.26	49.26	49.26	49.26	49.26	900
November 05, 2025	49.19	49.19	49.19	49.19	49.19	807
November 04, 2025	49.17	49.17	49.17	49.19	49.17	807
November 03, 2025	49.2	49.21	49.21	49.23	49.2	1,501
October 31, 2025	49.22	49.21	49.21	49.22	49.21	505
October 30, 2025	49.18	49.16	49.16	49.2	49.16	2,119
October 29, 2025	49.21	49.18	49.18	49.21	49.18	2,100
October 28, 2025	49.29	49.29	49.29	49.29	49.29	715
October 27, 2025	49.22	49.22	49.22	49.22	49.22	0
October 24, 2025	49.19	49.19	49.19	49.19	49.19	0
October 23, 2025	49.2	49.2	49.2	49.2	49.2	0
October 22, 2025	49.19	49.19	49.19	49.19	49.19	500
October 21, 2025	49.24	49.18	49.18	49.24	49.18	1,084
October 20, 2025	49.21	49.26	49.26	49.26	49.21	1,800
October 17, 2025	49.17	49.22	49.22	49.22	49.17	900
October 16, 2025	49.18	49.22	49.22	49.23	49.18	6,416
October 15, 2025	49.15	49.17	49.17	49.17	49.15	4,100
October 14, 2025	49.08	49.13	49.13	49.13	49.08	4,215
October 10, 2025	49.02	49.04	49.04	49.07	49.01	2,412
October 09, 2025	49.08	49.04	49.04	49.08	49.04	1,701
October 08, 2025	49.07	49.08	49.08	49.1	49.06	4,000
October 07, 2025	49.03	49.07	49.07	49.08	49.03	4,000
October 06, 2025	49.07	49.06	49.06	49.07	49.06	1,320
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

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