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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	49.09	49.09	49.09	49.1	49.09	29,226
January 12, 2026	49.08	49.09	49.09	49.1	49.08	217,030
January 09, 2026	49.07	49.06	49.06	49.08	49.06	48,142
January 08, 2026	49.07	49.07	49.07	49.07	49.06	21,312
January 07, 2026	49.05	49.06	49.06	49.07	49.05	50,735
January 06, 2026	49.05	49.06	49.06	49.06	49.05	56,700
January 05, 2026	49.05	49.05	49.05	49.06	49.05	86,624
January 02, 2026	49.05	49.04	49.04	49.06	49.04	27,600
December 31, 2025	49.06	49.05	49.05	49.06	49.04	59,000
December 30, 2025	49.05	49.04	49.04	49.05	49.04	80,900
December 29, 2025	49.13	49.14	49.14	49.15	49.13	43,500
December 23, 2025	49.12	49.12	49.12	49.12	49.11	36,000
December 22, 2025	49.1	49.12	49.12	49.12	49.1	53,037
December 19, 2025	49.1	49.1	49.1	49.11	49.1	60,340
December 18, 2025	49.1	49.09	49.09	49.1	49.09	22,800
December 17, 2025	49.09	49.09	49.09	49.1	49.09	26,100
December 16, 2025	49.08	49.09	49.09	49.09	49.08	34,023
December 15, 2025	49.08	49.08	49.08	49.09	49.08	24,113
December 12, 2025	49.06	49.07	49.07	49.08	49.06	20,415
December 11, 2025	49.06	49.06	49.06	49.07	49.06	26,100
December 10, 2025	49.04	49.05	49.05	49.06	49.04	19,400
December 09, 2025	49.05	49.05	49.05	49.06	49.05	41,200
December 08, 2025	49.05	49.04	49.04	49.05	49.03	78,400
December 05, 2025	49.06	49.04	49.04	49.06	49.03	41,100
December 04, 2025	49.04	49.06	49.06	49.06	49.04	50,600
December 03, 2025	49.05	49.05	49.05	49.05	49.04	38,221
December 02, 2025	49.05	49.04	49.04	49.05	49.04	54,300
December 01, 2025	49.04	49.05	49.05	49.05	49.03	76,000
November 28, 2025	49.03	49.04	49.04	49.05	49.03	63,600
November 27, 2025	49.03	49.03	49.03	49.04	49.03	7,218
November 26, 2025	49.03	49.03	49.03	49.04	49.03	19,000
November 25, 2025	49.13	49.12	49.12	49.13	49.12	74,740
November 24, 2025	49.11	49.12	49.12	49.12	49.11	64,816
November 21, 2025	49.1	49.1	49.1	49.11	49.1	22,447
November 20, 2025	49.1	49.09	49.09	49.1	49.09	24,500
November 19, 2025	49.09	49.09	49.09	49.1	49.09	14,400
November 18, 2025	49.1	49.08	49.08	49.1	49.08	61,733
November 17, 2025	49.08	49.09	49.09	49.09	49.08	40,200
November 14, 2025	49.08	49.07	49.07	49.08	49.07	64,526
November 13, 2025	49.09	49.08	49.08	49.09	49.06	56,000
November 12, 2025	49.07	49.08	49.08	49.08	49.06	101,438
November 11, 2025	49.07	49.06	49.06	49.09	49.06	76,415
November 10, 2025	49.06	49.08	49.08	49.08	49.06	59,700
November 07, 2025	49.07	49.07	49.07	49.08	49.06	31,433
November 06, 2025	49.05	49.07	49.07	49.08	49.05	65,300
November 05, 2025	49.05	49.05	49.05	49.07	49.05	171,600
November 04, 2025	49.06	49.05	49.05	49.06	49.04	42,906
November 03, 2025	49.04	49.05	49.05	49.06	49.04	46,713
October 31, 2025	49.04	49.05	49.05	49.05	49.03	302,009
October 30, 2025	49.03	49.04	49.04	49.04	49.02	71,612
October 29, 2025	49.14	49.13	49.03	49.14	49.13	68,000
October 28, 2025	49.12	49.14	49.04	49.14	49.12	46,500
October 27, 2025	49.11	49.12	49.02	49.13	49.11	34,000
October 24, 2025	49.11	49.12	49.02	49.12	49.1	27,300
October 23, 2025	49.11	49.11	49.01	49.11	49.1	23,600
October 22, 2025	49.1	49.1	49	49.11	49.1	42,942
October 21, 2025	49.1	49.1	49.1	49.11	49.1	33,197
October 20, 2025	49.1	49.11	49.11	49.11	49.1	108,200
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

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