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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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