BMO Ultra Short-Term Bond ETF - ZST.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	49.1	49.1	49.1	49.1	49.09	60,582
October 16, 2025	49.08	49.08	49.08	49.09	49.07	44,104
October 15, 2025	49.1	49.08	49.08	49.1	49.07	51,636
October 14, 2025	49.07	49.07	49.07	49.08	49.06	72,000
October 10, 2025	49.07	49.07	49.07	49.1	49.06	83,306
October 09, 2025	49.07	49.07	49.07	49.07	49.06	51,832
October 08, 2025	49.06	49.07	49.07	49.07	49.06	49,306
October 07, 2025	49.05	49.06	49.06	49.07	49.05	74,138
October 06, 2025	49.05	49.05	49.05	49.06	49.05	42,606
October 03, 2025	49.05	49.05	49.05	49.06	49.04	51,700
October 02, 2025	49.03	49.05	49.05	49.05	49.03	43,610
October 01, 2025	49.05	49.04	49.04	49.05	49.03	17,700
September 30, 2025	49.03	49.04	49.04	49.04	49.03	39,123
September 29, 2025	49.01	49.03	49.03	49.03	49.01	70,204
September 26, 2025	49.12	49.12	49.12	49.13	49.11	29,400
September 25, 2025	49.12	49.12	49.12	49.13	49.11	125,000
September 24, 2025	49.14	49.13	49.13	49.14	49.12	46,100
September 23, 2025	49.12	49.12	49.12	49.13	49.11	64,636
September 22, 2025	49.11	49.11	49.11	49.12	49.11	47,928
September 19, 2025	49.09	49.11	49.11	49.11	49.09	37,745
September 18, 2025	49.07	49.1	49.1	49.1	49.07	28,525
September 17, 2025	49.1	49.09	49.09	49.1	49.09	31,000
September 16, 2025	49.09	49.09	49.09	49.09	49.07	48,600
September 15, 2025	49.09	49.07	49.07	49.09	49.07	48,825
September 12, 2025	49.06	49.07	49.07	49.07	49.06	23,631
September 11, 2025	49.06	49.08	49.08	49.08	49.06	25,600
September 10, 2025	49.06	49.07	49.07	49.07	49.05	31,100
September 09, 2025	49.05	49.06	49.06	49.07	49.05	25,000
September 08, 2025	49.04	49.06	49.06	49.06	49.04	40,401
September 05, 2025	49.03	49.04	49.04	49.04	49.02	37,027
September 04, 2025	49.01	49.02	49.02	49.02	49.01	21,862
September 03, 2025	49.01	49.01	49.01	49.02	49	29,000
September 02, 2025	49	49	49	49	48.99	59,413
August 29, 2025	49.01	49.04	49.04	49.04	48.98	52,913
August 28, 2025	48.98	48.97	48.97	48.98	48.97	36,400
August 27, 2025	49.06	49.07	48.96	49.08	49.06	60,300
August 26, 2025	49.07	49.06	48.95	49.07	49.05	25,700
August 25, 2025	49.05	49.05	48.94	49.07	49.05	44,600
August 22, 2025	49.05	49.05	49.05	49.07	49.04	46,722
August 21, 2025	49.07	49.05	49.05	49.07	49.05	25,800
August 20, 2025	49.07	49.07	49.07	49.07	49.05	39,117
August 19, 2025	49.06	49.05	49.05	49.06	49.04	59,100
August 18, 2025	49.06	49.06	49.06	49.06	49.04	55,803
August 15, 2025	49.05	49.06	49.06	49.06	49.03	89,100
August 14, 2025	49.04	49.04	49.04	49.04	49.02	72,349
August 13, 2025	49.04	49.03	49.03	49.04	49.03	45,427
August 12, 2025	49.04	49.02	49.02	49.04	49.01	47,900
August 11, 2025	49.02	49.01	49.01	49.03	49.01	53,528
August 08, 2025	49.01	49.01	49.01	49.02	49.01	17,600
August 07, 2025	49.03	49.02	49.02	49.03	49	27,300
August 06, 2025	49	49.01	49.01	49.01	48.99	44,315
August 05, 2025	48.98	49	49	49.01	48.98	29,900
August 01, 2025	48.99	48.97	48.97	49	48.97	40,500
July 31, 2025	48.97	48.96	48.96	48.97	48.96	27,920
July 30, 2025	48.98	48.96	48.96	48.98	48.96	135,424
July 29, 2025	49.04	49.07	48.96	49.07	49.04	50,024
July 28, 2025	49.06	49.05	48.94	49.06	49.05	53,400
July 25, 2025	49.04	49.06	48.95	49.07	49.03	62,728
July 24, 2025	49.04	49.04	48.93	49.04	49.02	14,946
July 23, 2025	49.04	49.03	48.92	49.05	49.03	38,425

BMO Ultra Short-Term Bond ETF (ZST.TO) TSX