Dark

ZSB
BMO SHORT-TERM BOND INDEX ETF
stock TSE

Inactive

Aug 1, 2024

48.04CAD+0.125%(+0.06)953

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	48.0400	48.0400	48.0400	48.0400	+0.125%	953	0.000%
2024-07-30	47.9800	47.9800	47.9800	47.9800	+0.125%	100	+0.125%
2024-07-29	47.8800	47.9200	47.8800	47.9200	+0.167%	302	+0.250%
2024-07-26	47.8400	47.8400	47.8400	47.8400	+0.147%	100	+0.418%
2024-07-25	47.8000	47.8000	47.7700	47.7700	+0.168%	600	+0.565%
2024-07-23	47.6900	47.6900	47.6900	47.6900	+0.126%	100	+0.734%
2024-07-22	47.6400	47.6400	47.6300	47.6300	-0.042%	1,200	+0.861%
2024-07-19	47.6800	47.6800	47.6500	47.6500	-0.105%	2,300	+0.818%
2024-07-17	47.7000	47.7000	47.7000	47.7000	+0.021%	137	+0.713%
2024-07-16	47.6800	47.6900	47.6800	47.6900	+0.042%	600	+0.734%
2024-07-15	47.6500	47.6700	47.6500	47.6700	+0.379%	600	+0.776%
2024-07-10	47.4800	47.4900	47.4800	47.4900	+0.105%	7,100	+1.158%
2024-07-08	47.4400	47.4400	47.4400	47.4400	0.000%	1,000	+1.265%
2024-07-05	47.4400	47.4400	47.4400	47.4400	+0.317%	100	+1.265%
2024-07-04	47.2800	47.2900	47.2800	47.2900	-0.063%	1,100	+1.586%
2024-07-03	47.3400	47.3400	47.3000	47.3200	+0.169%	1,511	+1.522%
2024-07-02	47.2500	47.2500	47.2400	47.2400	-0.232%	1,000	+1.693%
2024-06-28	47.3500	47.3500	47.3500	47.3500	+0.169%	151	+1.457%
2024-06-27	47.2700	47.2700	47.2700	47.2700	-0.922%	1,115	+1.629%
2024-06-25	47.7100	47.7100	47.7100	47.7100	-0.188%	300	+0.692%
2024-06-24	47.7900	47.8000	47.7800	47.8000	+0.084%	17,601	+0.502%
2024-06-21	47.8200	47.8200	47.7600	47.7600	-0.042%	1,170	+0.586%
2024-06-20	47.7700	47.7900	47.7600	47.7800	-0.167%	5,300	+0.544%
2024-06-19	47.8600	47.8600	47.8600	47.8600	+0.042%	400	+0.376%
2024-06-18	47.8400	47.8400	47.8300	47.8400	+0.084%	805	+0.418%
2024-06-17	47.8000	47.8000	47.8000	47.8000	-0.084%	100	+0.502%
2024-06-14	47.8400	47.8400	47.8400	47.8400	+0.168%	10,105	+0.418%
2024-06-12	47.7600	47.7600	47.7500	47.7600	+0.357%	1,330	+0.586%
2024-06-11	47.5900	47.5900	47.5900	47.5900	+0.063%	232	+0.946%
2024-06-10	47.5600	47.5600	47.5600	47.5600	-0.252%	500	+1.009%
2024-06-05	47.6700	47.6800	47.6700	47.6800	+0.358%	349	+0.755%
2024-06-04	47.5200	47.5200	47.5000	47.5100	+0.806%	700	+1.116%
2024-05-29	47.1100	47.1300	47.1100	47.1300	-0.106%	407	+1.931%
2024-05-28	47.1700	47.1800	47.1700	47.1800	-0.021%	400	+1.823%
2024-05-27	47.2200	47.2300	47.1900	47.1900	-0.127%	602	+1.801%
2024-05-24	47.2500	47.2500	47.2500	47.2500	-0.063%	101	+1.672%
2024-05-23	47.2800	47.2800	47.2800	47.2800	0.000%	200	+1.607%
2024-05-22	47.2700	47.2800	47.2600	47.2800	-0.042%	1,002	+1.607%
2024-05-21	47.3100	47.3100	47.3000	47.3000	+0.106%	505	+1.564%
2024-05-16	47.2500	47.2500	47.2500	47.2500	-0.021%	6,060	+1.672%
2024-05-15	47.2600	47.2600	47.2600	47.2600	+0.255%	600	+1.650%
2024-05-14	47.1000	47.1400	47.1000	47.1400	+0.149%	300	+1.909%
2024-05-13	47.0900	47.0900	47.0700	47.0700	-0.085%	600	+2.061%
2024-05-10	47.0900	47.1100	47.0800	47.1100	-0.233%	4,225	+1.974%
2024-05-07	47.2200	47.2200	47.2200	47.2200	+0.064%	195	+1.737%
2024-05-06	47.1900	47.1900	47.1900	47.1900	+0.468%	100	+1.801%
2024-05-01	46.9700	46.9700	46.9700	46.9700	-0.021%	133	+2.278%
2024-04-30	46.9800	46.9800	46.9800	46.9800	+0.085%	426	+2.256%
2024-04-29	46.9800	46.9800	46.9400	46.9400	+0.043%	300	+2.343%
2024-04-26	46.9200	46.9200	46.9200	46.9200	-0.064%	400	+2.387%
2024-04-24	46.9400	46.9500	46.9400	46.9500	-0.043%	700	+2.322%
2024-04-23	46.9700	46.9700	46.9700	46.9700	+0.021%	345	+2.278%
2024-04-22	46.9600	46.9600	46.9400	46.9600	-0.021%	598	+2.300%
2024-04-19	46.9700	46.9700	46.9700	46.9700	+0.043%	400	+2.278%
2024-04-18	46.9500	46.9500	46.9500	46.9500	+0.021%	500	+2.322%
2024-04-16	46.9400	46.9400	46.9400	46.9400	-0.021%	1,104	+2.343%
2024-04-15	46.9500	46.9500	46.9500	46.9500	0.000%	500	+2.322%
2024-04-11	46.9500	46.9500	46.9500	46.9500	+0.064%	300	+2.322%
2024-04-10	46.9200	46.9200	46.9200	46.9200	-0.213%	212	+2.387%
2024-04-08	47.0200	47.0200	47.0200	47.0200	-0.127%	200	+2.169%
2024-04-05	47.1600	47.1600	47.0800	47.0800	-0.021%	800	+2.039%
2024-04-04	47.0600	47.0900	47.0600	47.0900	+0.149%	300	+2.017%
2024-04-03	47.0200	47.0200	47.0200	47.0200	0.000%	2,150	+2.169%
2024-04-02	47.0200	47.0200	47.0200	47.0200	-0.823%	200	+2.169%
2024-03-26	47.4100	47.4100	47.4100	47.4100	-0.021%	352	+1.329%
2024-03-25	47.4300	47.4300	47.4200	47.4200	-0.021%	425	+1.307%
2024-03-22	47.4300	47.4300	47.4300	47.4300	+0.063%	165	+1.286%
2024-03-21	47.4100	47.4100	47.4000	47.4000	+0.084%	900	+1.350%
2024-03-20	47.3700	47.3700	47.3600	47.3600	+0.360%	1,633	+1.436%
2024-03-18	47.2000	47.2000	47.1900	47.1900	-0.148%	424	+1.801%
2024-03-15	47.2200	47.2600	47.2200	47.2600	0.000%	3,411	+1.650%
2024-03-14	47.2500	47.2800	47.2500	47.2600	-0.211%	4,873	+1.650%
2024-03-12	47.3600	47.3600	47.3600	47.3600	-0.042%	500	+1.436%
2024-03-07	47.3800	47.3800	47.3800	47.3800	-0.021%	200	+1.393%
2024-03-06	47.3900	47.3900	47.3900	47.3900	+0.148%	200	+1.372%
2024-03-01	47.3000	47.3200	47.3000	47.3200	+0.212%	800	+1.522%
2024-02-29	47.2100	47.2200	47.2100	47.2200	+0.148%	202	+1.737%
2024-02-26	47.1400	47.1500	47.1400	47.1500	-0.064%	263	+1.888%
2024-02-23	47.1800	47.1800	47.1800	47.1800	+0.085%	110	+1.823%
2024-02-20	47.1400	47.1400	47.1400	47.1400	+0.426%	377	+1.909%
2024-02-16	46.9600	47.0200	46.9400	46.9400	-0.149%	1,643	+2.343%
2024-02-15	47.0100	47.0100	47.0050	47.0100	+0.128%	700	+2.191%
2024-02-14	46.9100	46.9500	46.9100	46.9500	-0.128%	1,600	+2.322%
2024-02-12	47.0100	47.0100	47.0100	47.0100	-0.170%	200	+2.191%
2024-02-07	47.0900	47.0900	47.0900	47.0900	0.000%	100	+2.017%
2024-02-06	47.0900	47.0900	47.0900	47.0900	-0.127%	202	+2.017%
2024-02-02	47.1500	47.1500	47.1500	47.1500	-0.359%	200	+1.888%
2024-02-01	47.3200	47.3200	47.3200	47.3200	+0.254%	500	+1.522%
2024-01-31	47.2000	47.2000	47.2000	47.2000	+0.276%	1,300	+1.780%
2024-01-29	47.0700	47.0700	47.0700	47.0700	+0.043%	253	+2.061%
2024-01-26	47.0500	47.0500	47.0500	47.0500	-0.042%	2,225	+2.104%
2024-01-25	47.0700	47.0700	47.0700	47.0700	+0.021%	700	+2.061%
2024-01-24	47.0500	47.0600	47.0500	47.0600	+0.128%	835	+2.082%
2024-01-23	46.9900	47.0000	46.9900	47.0000	-0.064%	980	+2.213%
2024-01-22	47.0000	47.0300	46.9900	47.0300	+0.064%	641	+2.148%
2024-01-18	47.0000	47.0000	47.0000	47.0000	0.000%	100	+2.213%
2024-01-17	47.0000	47.0000	47.0000	47.0000	-0.297%	300	+2.213%
2024-01-16	47.2000	47.2000	47.1400	47.1400	-0.296%	300	+1.909%
2024-01-12	47.2600	47.2800	47.2600	47.2800	+0.106%	1,603	+1.607%
2024-01-11	47.2100	47.2300	47.2100	47.2300	+0.255%	5,700	+1.715%
2024-01-09	47.1100	47.1100	47.1100	47.1100	-0.106%	220	+1.974%
2024-01-08	47.1800	47.1800	47.1600	47.1600	+0.042%	1,407	+1.866%
2024-01-05	47.0900	47.1400	47.0900	47.1400	-0.148%	838	+1.909%
2024-01-03	47.2000	47.2100	47.2000	47.2100	+0.042%	702	+1.758%
2024-01-02	47.2400	47.2400	47.1900	47.1900	-0.296%	1,305	+1.801%
2023-12-29	47.3300	47.3300	47.3300	47.3300	+0.169%	280	+1.500%
2023-12-28	47.2500	47.2700	47.2500	47.2500	+0.085%	800	+1.672%
2023-12-27	47.2200	47.2200	47.2100	47.2100	-0.590%	400	+1.758%
2023-12-21	47.5300	47.5300	47.4900	47.4900	0.000%	500	+1.158%
2023-12-20	47.4500	47.4900	47.4500	47.4900	+0.190%	14,808	+1.158%
2023-12-18	47.4500	47.4500	47.3500	47.4000	-0.063%	673	+1.350%
2023-12-15	47.5000	47.5000	47.4200	47.4300	-0.021%	7,004	+1.286%
2023-12-14	47.4300	47.4500	47.4200	47.4400	+0.254%	18,006	+1.265%
2023-12-13	47.1300	47.3200	47.1200	47.3200	+0.574%	21,675	+1.522%
2023-12-12	47.0700	47.0800	47.0300	47.0500	-0.127%	6,200	+2.104%
2023-12-08	47.0700	47.1100	47.0700	47.1100	-0.170%	1,005	+1.974%
2023-12-07	47.1900	47.1900	47.1900	47.1900	+0.085%	107	+1.801%
2023-12-06	47.1800	47.1800	47.1500	47.1500	+0.298%	3,002	+1.888%
2023-12-04	47.0500	47.0500	46.9900	47.0100	+0.128%	500	+2.191%
2023-12-01	46.8500	46.9500	46.8500	46.9500	+0.192%	2,416	+2.322%
2023-11-30	46.8700	46.8700	46.8600	46.8600	+0.150%	3,600	+2.518%
2023-11-28	46.7100	46.7900	46.7100	46.7900	+0.322%	1,307	+2.672%
2023-11-27	46.6400	46.6400	46.6400	46.6400	+0.150%	500	+3.002%
2023-11-24	46.5700	46.5700	46.5700	46.5700	-0.086%	1,522	+3.157%
2023-11-23	46.6100	46.6100	46.6100	46.6100	+0.043%	900	+3.068%
2023-11-22	46.5900	46.5900	46.5900	46.5900	-0.021%	208	+3.112%
2023-11-21	46.5800	46.6000	46.5800	46.6000	+0.021%	4,800	+3.090%
2023-11-20	46.5100	46.5900	46.5100	46.5900	+0.194%	2,050	+3.112%
2023-11-17	46.5400	46.5400	46.5000	46.5000	-0.043%	9,959	+3.312%
2023-11-16	46.5100	46.5200	46.5100	46.5200	+0.237%	1,454	+3.267%
2023-11-15	46.4100	46.4100	46.4100	46.4100	-0.258%	400	+3.512%
2023-11-14	46.5200	46.5300	46.5100	46.5300	+0.584%	11,115	+3.245%
2023-11-13	46.2700	46.2700	46.2600	46.2600	-0.108%	2,081	+3.848%
2023-11-09	46.3900	46.3900	46.3100	46.3100	-0.258%	732	+3.736%
2023-11-08	46.4300	46.4300	46.4300	46.4300	+0.022%	164	+3.468%
2023-11-07	46.4300	46.4300	46.4200	46.4200	-0.194%	385	+3.490%
2023-11-03	46.3000	46.5100	46.3000	46.5100	+0.562%	3,471	+3.290%
2023-11-02	46.2500	46.2500	46.2500	46.2500	+0.087%	200	+3.870%
2023-11-01	46.1600	46.2100	46.1500	46.2100	+0.304%	1,500	+3.960%
2023-10-31	46.0500	46.0700	46.0500	46.0700	0.000%	1,500	+4.276%
2023-10-30	46.0600	46.0700	46.0600	46.0700	+0.109%	301	+4.276%
2023-10-27	46.0200	46.0200	46.0200	46.0200	+0.022%	2,975	+4.389%
2023-10-26	46.0000	46.0400	46.0000	46.0100	+0.196%	2,135	+4.412%
2023-10-24	45.8900	45.9200	45.8900	45.9200	+0.022%	300	+4.617%
2023-10-23	45.9100	45.9100	45.9100	45.9100	+0.218%	181	+4.640%
2023-10-20	45.8100	45.8100	45.8100	45.8100	+0.307%	100	+4.868%
2023-10-18	45.6700	45.6700	45.6700	45.6700	-0.066%	370	+5.189%
2023-10-17	45.6900	45.7500	45.6900	45.7000	-0.087%	1,001	+5.120%
2023-10-16	45.7400	45.7400	45.7400	45.7400	-0.109%	100	+5.028%
2023-10-13	45.7500	45.7900	45.7500	45.7900	-0.153%	2,503	+4.914%
2023-10-11	45.8100	45.8600	45.8100	45.8600	+0.087%	1,149	+4.754%
2023-10-10	45.8200	45.8200	45.8200	45.8200	+0.350%	536	+4.845%
2023-10-04	45.6100	45.6600	45.6100	45.6600	0.000%	600	+5.212%
2023-09-28	45.6100	45.6600	45.6000	45.6600	+0.154%	46,806	+5.212%
2023-09-27	45.6100	45.6100	45.5900	45.5900	-0.740%	202	+5.374%
2023-09-26	45.9500	45.9600	45.9300	45.9300	-0.022%	3,825	+4.594%
2023-09-22	45.9400	45.9400	45.9400	45.9400	+0.065%	513	+4.571%
2023-09-21	45.9200	45.9200	45.9100	45.9100	-0.174%	1,800	+4.640%
2023-09-19	46.0200	46.0200	45.9900	45.9900	-0.476%	2,004	+4.457%
2023-09-14	46.2200	46.2200	46.2100	46.2100	+0.108%	902	+3.960%
2023-09-13	46.1600	46.1600	46.1600	46.1600	+0.043%	305	+4.073%
2023-09-12	46.1500	46.1500	46.1400	46.1400	-0.130%	2,166	+4.118%
2023-09-07	46.2000	46.2000	46.2000	46.2000	+0.087%	240	+3.983%
2023-09-06	46.1600	46.1600	46.1600	46.1600	-0.043%	119	+4.073%
2023-09-05	46.1900	46.1900	46.1800	46.1800	-0.281%	642	+4.028%
2023-09-01	46.3100	46.3100	46.3100	46.3100	+0.238%	100	+3.736%
2023-08-31	46.2000	46.2000	46.2000	46.2000	+0.195%	200	+3.983%
2023-08-29	46.1100	46.1100	46.1100	46.1100	+0.283%	423	+4.186%
2023-08-25	46.0000	46.0000	45.9300	45.9800	-0.065%	4,700	+4.480%
2023-08-24	45.9800	46.0100	45.9800	46.0100	-0.130%	1,750	+4.412%
2023-08-23	46.0600	46.0700	46.0500	46.0700	+0.305%	2,350	+4.276%
2023-08-21	45.9300	45.9300	45.9300	45.9300	-0.022%	120	+4.594%
2023-08-18	45.9400	45.9400	45.9400	45.9400	+0.153%	3,000	+4.571%
2023-08-17	45.8800	45.8800	45.8700	45.8700	-0.152%	6,750	+4.731%
2023-08-15	45.9400	45.9400	45.9400	45.9400	-0.152%	13,024	+4.571%
2023-08-14	46.0100	46.0100	46.0100	46.0100	-0.087%	150	+4.412%
2023-08-11	46.0400	46.0500	46.0400	46.0500	-0.173%	200	+4.321%
2023-08-10	46.1300	46.1300	46.1300	46.1300	-0.043%	250	+4.140%
2023-08-09	46.1900	46.2000	46.1500	46.1500	-0.259%	1,924	+4.095%
2023-08-08	46.2100	46.2700	46.2100	46.2700	+0.173%	4,405	+3.825%
2023-08-04	46.0400	46.1900	46.0400	46.1900	+0.457%	2,313	+4.005%
2023-08-02	45.9300	45.9800	45.9300	45.9800	+0.087%	300	+4.480%
2023-08-01	45.9600	45.9600	45.9400	45.9400	-0.174%	385	+4.571%
2023-07-31	46.0300	46.0300	46.0100	46.0200	+0.087%	4,100	+4.389%
2023-07-28	45.9100	46.0100	45.9100	45.9800	+0.065%	2,840	+4.480%
2023-07-27	45.9500	45.9500	45.9500	45.9500	-0.152%	220	+4.548%
2023-07-26	46.0000	46.0200	46.0000	46.0200	+0.196%	1,912	+4.389%
2023-07-25	45.9300	45.9300	45.9300	45.9300	-0.044%	304	+4.594%
2023-07-24	46.0600	46.0600	45.9500	45.9500	-0.239%	7,703	+4.548%
2023-07-21	46.0300	46.0900	46.0300	46.0600	+0.109%	31,164	+4.299%
2023-07-20	46.0100	46.0100	46.0100	46.0100	-0.260%	440	+4.412%
2023-07-19	46.1300	46.1300	46.1300	46.1300	+0.022%	300	+4.140%
2023-07-18	46.1100	46.1200	46.1100	46.1200	+0.130%	16,143	+4.163%
2023-07-17	46.0600	46.0600	46.0600	46.0600	-0.065%	129	+4.299%
2023-07-14	46.0900	46.0900	46.0900	46.0900	-0.043%	285	+4.231%
2023-07-13	46.1200	46.1200	46.1100	46.1100	+0.239%	706	+4.186%
2023-07-12	45.9900	46.0000	45.9900	46.0000	+0.349%	1,500	+4.435%
2023-07-11	45.8500	45.8500	45.8400	45.8400	-0.087%	319	+4.799%
2023-07-10	45.8800	45.8800	45.8800	45.8800	+0.109%	107	+4.708%
2023-07-07	45.8400	45.8400	45.8300	45.8300	-0.087%	352	+4.822%
2023-07-06	45.8700	45.8700	45.8700	45.8700	-0.196%	14,194	+4.731%
2023-07-04	45.9600	45.9600	45.9600	45.9600	+0.022%	327	+4.526%
2023-06-29	45.9500	45.9500	45.9500	45.9500	-0.325%	3,000	+4.548%
2023-06-28	46.1000	46.1000	46.1000	46.1000	-0.539%	104	+4.208%
2023-06-27	46.3400	46.3500	46.3100	46.3500	+0.303%	3,400	+3.646%
2023-06-22	46.2100	46.2100	46.2100	46.2100	-0.194%	201	+3.960%
2023-06-21	46.2900	46.3000	46.2200	46.3000	-0.086%	3,463	+3.758%
2023-06-20	46.3400	46.3400	46.3400	46.3400	+0.065%	331	+3.669%
2023-06-16	46.3100	46.3100	46.3100	46.3100	0.000%	180	+3.736%
2023-06-14	46.3100	46.3100	46.3100	46.3100	+0.108%	100	+3.736%
2023-06-13	46.3300	46.3300	46.2600	46.2600	-0.151%	500	+3.848%
2023-06-09	46.3100	46.3300	46.3100	46.3300	+0.303%	500	+3.691%
2023-06-07	46.2200	46.2200	46.1900	46.1900	-0.667%	3,030	+4.005%
2023-06-06	46.4900	46.5000	46.4900	46.5000	+0.065%	802	+3.312%
2023-06-05	46.5300	46.5300	46.4600	46.4700	-0.022%	6,880	+3.379%
2023-06-02	46.4800	46.4800	46.4800	46.4800	-0.236%	306	+3.356%
2023-06-01	46.5500	46.5900	46.5500	46.5900	+0.107%	1,700	+3.112%
2023-05-31	46.5400	46.5400	46.5400	46.5400	+0.129%	3,801	+3.223%
2023-05-30	46.4800	46.4800	46.4800	46.4800	+0.216%	400	+3.356%
2023-05-26	46.3800	46.3800	46.3800	46.3800	-0.172%	908	+3.579%
2023-05-25	46.4600	46.4600	46.4600	46.4600	-0.150%	383	+3.401%
2023-05-24	46.5800	46.5800	46.5300	46.5300	-0.086%	432	+3.245%
2023-05-23	46.6000	46.6000	46.5700	46.5700	-0.321%	500	+3.157%
2023-05-19	46.7200	46.7200	46.7200	46.7200	+0.215%	538	+2.825%
2023-05-18	46.5600	46.6200	46.5600	46.6200	-0.107%	2,300	+3.046%
2023-05-17	46.7000	46.7000	46.6700	46.6700	-0.723%	11,650	+2.936%
2023-05-12	47.0000	47.0100	46.9900	47.0100	-0.127%	2,208	+2.191%
2023-05-11	47.0700	47.0700	47.0700	47.0700	+0.149%	167	+2.061%
2023-05-10	47.0000	47.0000	47.0000	47.0000	+0.171%	200	+2.213%
2023-05-08	46.9400	46.9400	46.9200	46.9200	-0.043%	602	+2.387%
2023-05-05	46.9600	46.9800	46.9400	46.9400	-0.382%	1,400	+2.343%
2023-05-04	47.1200	47.1200	47.1200	47.1200	+0.021%	870	+1.952%
2023-05-03	47.0900	47.1100	47.0400	47.1100	+0.213%	1,300	+1.974%
2023-05-02	47.0100	47.0100	47.0100	47.0100	+0.342%	2,611	+2.191%
2023-05-01	46.8500	46.8500	46.8500	46.8500	-0.192%	101	+2.540%
2023-04-28	46.9300	46.9400	46.9300	46.9400	+0.213%	925	+2.343%
2023-04-27	46.8800	46.8800	46.8400	46.8400	-0.467%	1,700	+2.562%
2023-04-25	46.9700	47.0600	46.9700	47.0600	+0.685%	757	+2.082%
2023-04-20	46.7300	46.7400	46.7300	46.7400	+0.214%	200	+2.781%
2023-04-19	46.6400	46.6400	46.6400	46.6400	-0.043%	150	+3.002%
2023-04-18	46.6600	46.6700	46.6400	46.6600	-0.043%	4,900	+2.958%
2023-04-14	46.6800	46.6800	46.6800	46.6800	-0.192%	264	+2.913%
2023-04-12	46.7700	46.7700	46.7700	46.7700	0.000%	629	+2.715%
2023-04-11	46.7700	46.7700	46.7700	46.7700	-0.043%	501	+2.715%
2023-04-10	46.8800	46.8800	46.7900	46.7900	-0.489%	15,412	+2.672%
2023-04-06	46.9700	47.0200	46.9700	47.0200	-0.064%	804	+2.169%
2023-04-05	47.0500	47.0500	47.0500	47.0500	+0.021%	247	+2.104%
2023-04-04	46.8800	47.0400	46.8800	47.0400	+0.599%	1,013	+2.126%
2023-04-03	46.7600	46.7600	46.7600	46.7600	0.000%	436	+2.737%
2023-03-31	46.7300	46.7600	46.7300	46.7600	+0.236%	1,008	+2.737%
2023-03-30	46.6500	46.6500	46.6500	46.6500	-0.107%	339	+2.980%
2023-03-29	46.7300	46.7400	46.7000	46.7000	-0.828%	31,718	+2.869%
2023-03-28	47.0900	47.0900	47.0900	47.0900	-0.127%	540	+2.017%
2023-03-27	47.2100	47.2100	47.1400	47.1500	-0.485%	1,283	+1.888%
2023-03-24	47.4000	47.4700	47.3800	47.3800	+0.530%	6,792	+1.393%
2023-03-22	47.1000	47.1300	47.1000	47.1300	+0.127%	21,600	+1.931%
2023-03-21	47.0700	47.0700	47.0700	47.0700	-0.148%	897	+2.061%
2023-03-20	47.1400	47.1400	47.1400	47.1400	-0.254%	12,095	+1.909%
2023-03-17	47.2100	47.2600	47.2100	47.2600	+0.404%	804	+1.650%
2023-03-16	47.3000	47.3000	47.0700	47.0700	-0.549%	938	+2.061%
2023-03-15	47.2800	47.3300	47.2800	47.3300	+0.424%	1,200	+1.500%
2023-03-14	47.0600	47.1300	47.0600	47.1300	-0.423%	1,102	+1.931%
2023-03-13	47.3000	47.3300	47.2000	47.3300	+1.414%	3,311	+1.500%
2023-03-09	46.6700	46.6700	46.6700	46.6700	+0.452%	407	+2.936%
2023-03-07	46.4500	46.4600	46.4500	46.4600	-0.129%	1,706	+3.401%
2023-03-06	46.5200	46.5200	46.5200	46.5200	-0.043%	2,023	+3.267%
2023-03-03	46.5400	46.5400	46.5400	46.5400	+0.280%	108	+3.223%
2023-03-02	46.3600	46.4100	46.3600	46.4100	-0.065%	1,655	+3.512%
2023-03-01	46.4300	46.4500	46.4300	46.4400	-0.108%	4,600	+3.445%
2023-02-28	46.4900	46.4900	46.4900	46.4900	+0.065%	204	+3.334%
2023-02-27	46.4600	46.4600	46.4600	46.4600	+0.151%	1,007	+3.401%
2023-02-24	46.3900	46.3900	46.3900	46.3900	-0.151%	571	+3.557%
2023-02-23	46.4600	46.4600	46.4600	46.4600	0.000%	241	+3.401%
2023-02-22	46.4600	46.4600	46.4600	46.4600	+0.043%	235	+3.401%
2023-02-21	46.4400	46.4400	46.4400	46.4400	-0.215%	663	+3.445%
2023-02-16	46.5400	46.5400	46.5400	46.5400	+0.086%	114	+3.223%
2023-02-15	46.4500	46.5000	46.4500	46.5000	-0.022%	1,326	+3.312%
2023-02-14	46.5100	46.5100	46.5100	46.5100	-0.215%	278	+3.290%
2023-02-13	46.6100	46.6100	46.6000	46.6100	0.000%	3,017	+3.068%
2023-02-10	46.6300	46.6300	46.6100	46.6100	-0.257%	3,114	+3.068%
2023-02-09	46.8400	46.8400	46.7300	46.7300	-0.107%	3,400	+2.803%
2023-02-08	46.7900	46.7900	46.7800	46.7800	+0.150%	510	+2.693%
2023-02-07	46.7200	46.8100	46.7100	46.7100	-0.150%	13,900	+2.847%
2023-02-06	46.8300	46.8300	46.7800	46.7800	-0.277%	2,352	+2.693%
2023-02-03	46.9500	46.9500	46.9100	46.9100	-0.298%	2,163	+2.409%
2023-02-02	47.0500	47.0500	47.0500	47.0500	+0.128%	378	+2.104%
2023-02-01	46.9100	46.9900	46.9100	46.9900	+0.256%	1,607	+2.235%
2023-01-31	46.8700	46.8700	46.8700	46.8700	+0.064%	244	+2.496%
2023-01-30	46.8500	46.8500	46.8400	46.8400	-0.149%	509	+2.562%
2023-01-27	46.9100	46.9100	46.9100	46.9100	-0.213%	289	+2.409%
2023-01-26	46.9900	47.0100	46.9900	47.0100	+0.192%	4,421	+2.191%
2023-01-25	46.9200	46.9200	46.9200	46.9200	-0.064%	2,100	+2.387%
2023-01-24	46.9100	46.9500	46.9100	46.9500	+0.171%	5,416	+2.322%
2023-01-23	46.8700	46.8700	46.8700	46.8700	-0.128%	2,600	+2.496%
2023-01-20	46.9400	46.9400	46.9300	46.9300	-0.170%	34,968	+2.365%
2023-01-19	47.0100	47.0100	47.0100	47.0100	-0.127%	102	+2.191%
2023-01-18	47.0100	47.0700	47.0100	47.0700	+0.405%	410	+2.061%
2023-01-17	46.8600	46.8800	46.8600	46.8800	+0.493%	207	+2.474%
2023-01-12	46.6500	46.6500	46.6500	46.6500	+0.150%	256	+2.980%
2023-01-11	46.5600	46.5800	46.5600	46.5800	+0.237%	400	+3.134%
2023-01-10	46.4600	46.4900	46.4600	46.4700	-0.022%	17,224	+3.379%
2023-01-09	46.4800	46.4800	46.4800	46.4800	+0.280%	185	+3.356%
2023-01-05	46.3400	46.3500	46.3400	46.3500	-0.043%	2,713	+3.646%
2023-01-04	46.3700	46.3700	46.3700	46.3700	+0.086%	700	+3.601%
2023-01-03	46.3300	46.3300	46.3300	46.3300	+0.216%	224	+3.691%
2022-12-30	46.2300	46.2300	46.2300	46.2300	-0.216%	2,100	+3.915%
2022-12-29	46.3300	46.3300	46.3300	46.3300	0.000%	3,071	+3.691%
2022-12-28	46.2900	46.3400	46.2900	46.3300	-0.941%	2,070	+3.691%
2022-12-23	46.7400	46.7700	46.7300	46.7700	-0.171%	7,003	+2.715%
2022-12-22	46.8500	46.8500	46.8500	46.8500	-0.213%	100	+2.540%
2022-12-20	47.0100	47.0100	46.9300	46.9500	-0.191%	12,275	+2.322%
2022-12-16	47.0400	47.0400	47.0400	47.0400	+0.021%	310	+2.126%
2022-12-15	46.9900	47.0400	46.9900	47.0300	+0.256%	67,800	+2.148%
2022-12-14	46.9100	46.9100	46.9100	46.9100	-0.021%	100	+2.409%
2022-12-13	46.9600	46.9600	46.9100	46.9200	+0.385%	7,369	+2.387%
2022-12-12	46.8600	46.8600	46.7400	46.7400	-0.107%	30,100	+2.781%
2022-12-09	46.8300	46.8300	46.7800	46.7900	-0.171%	28,916	+2.672%
2022-12-07	46.8000	46.8700	46.7900	46.8700	+0.150%	6,919	+2.496%
2022-12-06	46.7700	46.8000	46.7600	46.8000	+0.128%	5,080	+2.650%
2022-12-05	46.7400	46.7400	46.7400	46.7400	+0.129%	1,209	+2.781%
2022-12-02	46.6800	46.6800	46.6800	46.6800	-0.086%	230	+2.913%
2022-12-01	46.7300	46.7300	46.7200	46.7200	+0.279%	300	+2.825%
2022-11-30	46.5900	46.5900	46.5900	46.5900	+0.064%	101	+3.112%
2022-11-29	46.5600	46.5600	46.5600	46.5600	-0.021%	22,969	+3.179%
2022-11-28	46.5700	46.5700	46.5700	46.5700	+0.215%	300	+3.157%
2022-11-23	46.4700	46.4700	46.4700	46.4700	+0.237%	100	+3.379%
2022-11-21	46.3600	46.3700	46.3600	46.3600	+0.043%	744	+3.624%
2022-11-18	46.3400	46.3400	46.3400	46.3400	-0.022%	293	+3.669%
2022-11-17	46.3500	46.3500	46.3500	46.3500	-0.086%	920	+3.646%
2022-11-16	46.3900	46.3900	46.3900	46.3900	-0.022%	5,323	+3.557%
2022-11-15	46.4000	46.4000	46.4000	46.4000	+0.870%	692	+3.534%
2022-11-09	45.9800	46.0000	45.9800	46.0000	+0.109%	2,072	+4.435%
2022-11-08	45.9500	45.9500	45.9500	45.9500	+0.131%	869	+4.548%
2022-11-07	45.9500	45.9500	45.8900	45.8900	-0.239%	2,113	+4.685%
2022-11-04	46.0000	46.0000	46.0000	46.0000	-0.411%	100	+4.435%
2022-11-02	46.1900	46.1900	46.1900	46.1900	-0.043%	148	+4.005%
2022-10-31	46.1900	46.2200	46.1900	46.2100	-0.130%	20,767	+3.960%
2022-10-28	46.2800	46.2800	46.2700	46.2700	-0.022%	16,780	+3.825%
2022-10-27	46.2700	46.2800	46.2700	46.2800	+0.894%	967	+3.803%
2022-10-25	45.8500	45.8800	45.8500	45.8700	-0.022%	7,836	+4.731%
2022-10-19	45.8900	45.8900	45.8800	45.8800	-0.022%	785	+4.708%
2022-10-14	46.0500	46.0500	45.8900	45.8900	-0.347%	6,900	+4.685%
2022-10-06	46.0600	46.0600	46.0500	46.0500	-0.217%	3,294	+4.321%
2022-10-05	46.1600	46.1600	46.1500	46.1500	-0.389%	632	+4.095%
2022-10-04	46.3100	46.3300	46.3100	46.3300	+0.065%	1,980	+3.691%
2022-10-03	46.3000	46.3000	46.3000	46.3000	+0.086%	1,220	+3.758%
2022-09-29	46.2600	46.2600	46.2600	46.2600	-0.430%	2,600	+3.848%
2022-09-26	46.4600	46.4600	46.4600	46.4600	-0.300%	360	+3.401%
2022-09-23	46.6400	46.6400	46.6000	46.6000	+0.107%	392	+3.090%
2022-09-22	46.5700	46.5700	46.5500	46.5500	-0.064%	551	+3.201%
2022-09-21	46.5900	46.5900	46.5800	46.5800	+0.043%	1,574	+3.134%
2022-09-20	46.5600	46.5600	46.5600	46.5600	+0.021%	895	+3.179%
2022-09-16	46.5500	46.5500	46.5500	46.5500	+0.108%	100	+3.201%
2022-09-15	46.5000	46.5000	46.5000	46.5000	-0.129%	100	+3.312%
2022-09-14	46.5200	46.5600	46.5200	46.5600	+0.043%	979	+3.179%
2022-09-13	46.5700	46.5700	46.5400	46.5400	-0.064%	2,183	+3.223%
2022-09-06	46.5700	46.5700	46.5700	46.5700	-0.278%	114	+3.157%
2022-09-02	46.7000	46.7000	46.7000	46.7000	+0.107%	225	+2.869%
2022-08-31	46.6500	46.6500	46.6500	46.6500	+0.129%	155	+2.980%
2022-08-29	46.5900	46.5900	46.5900	46.5900	-0.086%	5,544	+3.112%
2022-08-26	46.6300	46.6300	46.6300	46.6300	-0.129%	200	+3.024%
2022-08-25	46.6900	46.6900	46.6900	46.6900	-0.064%	100	+2.891%
2022-08-24	46.7200	46.7200	46.7200	46.7200	+0.064%	1,291	+2.825%
2022-08-23	46.6900	46.6900	46.6900	46.6900	-0.660%	3,547	+2.891%
2022-08-12	47.0000	47.0000	47.0000	47.0000	-0.149%	366	+2.213%
2022-08-10	47.0700	47.0700	47.0700	47.0700	+0.085%	186	+2.061%
2022-08-04	46.9600	47.0300	46.9600	47.0300	+0.128%	2,075	+2.148%
2022-08-03	46.9700	46.9700	46.9700	46.9700	-0.276%	223	+2.278%
2022-08-02	47.1700	47.1700	47.1000	47.1000	-0.275%	5,765	+1.996%
2022-07-28	47.2000	47.2300	47.2000	47.2300	+0.511%	2,827	+1.715%

.dark-mode .Vb7LJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vb7LJv{ color: #333333; background-color: white; border: 2px solid #333333; }ZSBBMO SHORT-TERM BOND INDEX ETFstock TSE

ZSB
BMO SHORT-TERM BOND INDEX ETF
stock TSE