Dark

ZST
BMO ULTRA SHORT TERM BOND ETF
stock TSE

Inactive

Aug 2, 2024

48.88CAD+0.061%(+0.03)26,643

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	48.8700	48.8800	48.8700	48.8800	+0.061%	26,643	0.000%
2024-08-01	48.8400	48.8500	48.8300	48.8500	+0.041%	18,496	+0.061%
2024-07-31	48.8100	48.8300	48.8100	48.8300	0.000%	22,852	+0.102%
2024-07-30	48.8100	48.8300	48.8000	48.8300	-0.306%	61,200	+0.102%
2024-07-29	48.9800	48.9900	48.9800	48.9800	+0.020%	43,712	-0.204%
2024-07-26	48.9800	48.9900	48.9600	48.9700	+0.041%	36,159	-0.184%
2024-07-25	48.9500	48.9600	48.9500	48.9500	0.000%	24,062	-0.143%
2024-07-24	48.9500	48.9500	48.9300	48.9500	+0.020%	12,081	-0.143%
2024-07-23	48.9200	48.9400	48.9200	48.9400	+0.041%	11,566	-0.123%
2024-07-22	48.9300	48.9300	48.9200	48.9200	0.000%	19,234	-0.082%
2024-07-19	48.9200	48.9300	48.9100	48.9200	+0.020%	3,860	-0.082%
2024-07-18	48.9100	48.9100	48.9000	48.9100	0.000%	28,570	-0.061%
2024-07-17	48.8900	48.9100	48.8900	48.9100	+0.041%	9,362	-0.061%
2024-07-16	48.8900	48.9000	48.8900	48.8900	0.000%	20,799	-0.020%
2024-07-15	48.8900	48.8900	48.8800	48.8900	+0.041%	21,856	-0.020%
2024-07-12	48.8700	48.8800	48.8600	48.8700	+0.041%	13,705	+0.020%
2024-07-11	48.8400	48.8500	48.8400	48.8500	+0.020%	7,068	+0.061%
2024-07-10	48.8500	48.8500	48.8300	48.8400	+0.020%	12,549	+0.082%
2024-07-09	48.8300	48.8400	48.8300	48.8300	0.000%	8,929	+0.102%
2024-07-08	48.8300	48.8300	48.8200	48.8300	+0.061%	9,078	+0.102%
2024-07-05	48.7900	48.8100	48.7900	48.8000	+0.020%	25,154	+0.164%
2024-07-04	48.7900	48.7900	48.7800	48.7900	+0.021%	7,395	+0.184%
2024-07-03	48.7600	48.7800	48.7600	48.7800	+0.041%	12,862	+0.205%
2024-07-02	48.7600	48.7700	48.7600	48.7600	-0.021%	8,871	+0.246%
2024-06-28	48.7600	48.7700	48.7500	48.7700	+0.082%	25,700	+0.226%
2024-06-27	48.7400	48.7400	48.7300	48.7300	-0.388%	84,230	+0.308%
2024-06-26	48.9400	48.9400	48.9100	48.9200	0.000%	47,502	-0.082%
2024-06-25	48.9400	48.9400	48.9100	48.9200	0.000%	30,010	-0.082%
2024-06-24	48.9100	48.9300	48.9100	48.9200	0.000%	19,215	-0.082%
2024-06-21	48.9200	48.9200	48.9100	48.9200	+0.020%	31,903	-0.082%
2024-06-20	48.8900	48.9100	48.8900	48.9100	+0.020%	45,882	-0.061%
2024-06-19	48.9100	48.9100	48.8900	48.9000	+0.041%	13,347	-0.041%
2024-06-18	48.8800	48.8900	48.8800	48.8800	-0.041%	4,391	0.000%
2024-06-17	48.8800	48.9000	48.8700	48.9000	+0.041%	37,722	-0.041%
2024-06-14	48.8700	48.8800	48.8700	48.8800	+0.041%	8,500	0.000%
2024-06-13	48.8700	48.8700	48.8500	48.8600	0.000%	27,350	+0.041%
2024-06-12	48.8400	48.8600	48.8400	48.8600	+0.061%	25,074	+0.041%
2024-06-11	48.8500	48.8500	48.8300	48.8300	0.000%	105,059	+0.102%
2024-06-10	48.8200	48.8300	48.8200	48.8300	0.000%	5,758	+0.102%
2024-06-07	48.8200	48.8300	48.8200	48.8300	+0.020%	26,274	+0.102%
2024-06-06	48.8000	48.8200	48.8000	48.8200	+0.041%	10,507	+0.123%
2024-06-05	48.7800	48.8000	48.7800	48.8000	+0.020%	152,603	+0.164%
2024-06-04	48.7900	48.8000	48.7800	48.7900	+0.021%	51,387	+0.184%
2024-06-03	48.7700	48.7800	48.7700	48.7800	+0.041%	32,394	+0.205%
2024-05-31	48.7600	48.7700	48.7300	48.7600	+0.041%	53,279	+0.246%
2024-05-30	48.7400	48.7400	48.7300	48.7400	-0.388%	48,860	+0.287%
2024-05-29	48.9300	48.9400	48.9200	48.9300	+0.020%	54,868	-0.102%
2024-05-28	48.9200	48.9300	48.9200	48.9200	0.000%	5,584	-0.082%
2024-05-27	48.9400	48.9400	48.9200	48.9200	0.000%	16,664	-0.082%
2024-05-24	48.9200	48.9300	48.9200	48.9200	+0.020%	3,611	-0.082%
2024-05-23	48.9100	48.9200	48.9000	48.9100	+0.041%	13,060	-0.061%
2024-05-22	48.8900	48.9000	48.8900	48.8900	0.000%	6,762	-0.020%
2024-05-21	48.8800	48.8900	48.8800	48.8900	-0.020%	13,621	-0.020%
2024-05-17	48.8800	48.9000	48.8800	48.9000	+0.082%	19,663	-0.041%
2024-05-16	48.8700	48.8700	48.8600	48.8600	+0.020%	2,507	+0.041%
2024-05-15	48.8500	48.8600	48.8400	48.8500	+0.020%	19,690	+0.061%
2024-05-14	48.8300	48.8400	48.8300	48.8400	+0.041%	7,724	+0.082%
2024-05-13	48.8200	48.8300	48.8200	48.8200	-0.020%	52,013	+0.123%
2024-05-10	48.8200	48.8300	48.8200	48.8300	+0.041%	12,404	+0.102%
2024-05-09	48.8200	48.8200	48.8100	48.8100	0.000%	9,632	+0.143%
2024-05-08	48.8100	48.8100	48.8000	48.8100	+0.041%	3,250	+0.143%
2024-05-07	48.8000	48.8000	48.7900	48.7900	-0.020%	3,261	+0.184%
2024-05-06	48.8000	48.8000	48.7900	48.8000	+0.082%	5,372	+0.164%
2024-05-02	48.7600	48.7700	48.7500	48.7600	+0.021%	25,917	+0.246%
2024-05-01	48.7500	48.7600	48.7400	48.7500	+0.021%	11,005	+0.267%
2024-04-30	48.7500	48.7500	48.7300	48.7400	+0.021%	12,715	+0.287%
2024-04-29	48.7400	48.7400	48.7300	48.7300	+0.021%	11,330	+0.308%
2024-04-26	48.7300	48.7300	48.7200	48.7200	-0.388%	44,589	+0.328%
2024-04-24	48.9000	48.9200	48.9000	48.9100	+0.020%	6,064	-0.061%
2024-04-23	48.9000	48.9100	48.9000	48.9000	+0.020%	9,983	-0.041%
2024-04-22	48.9000	48.9000	48.8900	48.8900	0.000%	4,576	-0.020%
2024-04-19	48.8900	48.9000	48.8900	48.8900	+0.020%	18,430	-0.020%
2024-04-18	48.8900	48.8900	48.8700	48.8800	+0.041%	11,878	0.000%
2024-04-16	48.8500	48.8700	48.8500	48.8600	+0.020%	13,542	+0.041%
2024-04-15	48.8500	48.8700	48.8500	48.8500	+0.020%	9,435	+0.061%
2024-04-12	48.8300	48.8500	48.8300	48.8400	+0.041%	9,380	+0.082%
2024-04-11	48.8200	48.8300	48.8100	48.8200	+0.020%	20,388	+0.123%
2024-04-10	48.8200	48.8200	48.8100	48.8100	+0.041%	23,161	+0.143%
2024-04-08	48.7900	48.8000	48.7900	48.7900	-0.010%	7,488	+0.184%
2024-04-05	48.7900	48.8000	48.7900	48.7950	+0.031%	4,675	+0.174%
2024-04-04	48.7600	48.7800	48.7600	48.7800	+0.041%	4,424	+0.205%
2024-04-03	48.8000	48.8000	48.7600	48.7600	+0.021%	62,820	+0.246%
2024-04-02	48.7500	48.7500	48.7400	48.7500	+0.021%	23,221	+0.267%
2024-04-01	48.7800	48.7800	48.7400	48.7400	-0.041%	34,427	+0.287%
2024-03-28	48.7700	48.7700	48.7400	48.7600	+0.062%	38,339	+0.246%
2024-03-27	48.7200	48.7300	48.7200	48.7300	-0.388%	67,551	+0.308%
2024-03-26	48.9300	48.9300	48.9100	48.9200	-0.020%	24,917	-0.082%
2024-03-25	48.9200	48.9300	48.9200	48.9300	+0.020%	20,021	-0.102%
2024-03-22	48.9100	48.9200	48.9100	48.9200	+0.051%	32,045	-0.082%
2024-03-21	48.8800	48.9000	48.8800	48.8950	0.000%	33,111	-0.031%
2024-03-20	48.8700	48.9000	48.8700	48.8950	+0.051%	24,177	-0.031%
2024-03-19	48.8700	48.8800	48.8600	48.8700	0.000%	31,162	+0.020%
2024-03-18	48.8800	48.8800	48.8500	48.8700	+0.041%	25,462	+0.020%
2024-03-15	48.8700	48.8700	48.8500	48.8500	+0.020%	18,295	+0.061%
2024-03-14	48.8500	48.8500	48.8300	48.8400	+0.020%	21,179	+0.082%
2024-03-13	48.8200	48.8300	48.8200	48.8300	+0.041%	22,128	+0.102%
2024-03-12	48.8100	48.8300	48.8100	48.8100	-0.020%	33,338	+0.143%
2024-03-11	48.8200	48.8300	48.8100	48.8200	+0.041%	16,622	+0.123%
2024-03-07	48.8000	48.8000	48.7900	48.8000	0.000%	29,306	+0.164%
2024-03-06	48.7900	48.8000	48.7900	48.8000	+0.041%	6,719	+0.164%
2024-03-04	48.7800	48.7900	48.7800	48.7800	0.000%	7,319	+0.205%
2024-03-01	48.7700	48.7800	48.7600	48.7800	+0.062%	26,429	+0.205%
2024-02-29	48.7500	48.7600	48.7400	48.7500	+0.062%	6,126	+0.267%
2024-02-28	48.7400	48.7400	48.7200	48.7200	-0.041%	47,898	+0.328%
2024-02-27	48.7300	48.7500	48.7300	48.7400	-0.388%	64,242	+0.287%
2024-02-26	48.9500	48.9500	48.9200	48.9300	+0.041%	35,510	-0.102%
2024-02-23	48.9100	48.9300	48.9100	48.9100	0.000%	26,970	-0.061%
2024-02-22	48.8900	48.9200	48.8900	48.9100	+0.041%	7,455	-0.061%
2024-02-21	48.9000	48.9000	48.8900	48.8900	-0.041%	5,819	-0.020%
2024-02-20	48.8600	48.9100	48.8600	48.9100	-0.041%	28,214	-0.061%
2024-02-16	48.8500	48.9300	48.8500	48.9300	+0.123%	21,048	-0.102%
2024-02-15	48.8600	48.8700	48.8600	48.8700	+0.072%	1,636	+0.020%
2024-02-14	48.8600	48.8600	48.8200	48.8350	+0.031%	4,863	+0.092%
2024-02-13	48.8400	48.8400	48.8100	48.8200	0.000%	10,754	+0.123%
2024-02-12	48.8200	48.8200	48.8000	48.8200	+0.020%	3,170	+0.123%
2024-02-09	48.8000	48.8200	48.8000	48.8100	+0.041%	28,909	+0.143%
2024-02-08	48.7800	48.8000	48.7800	48.7900	+0.021%	25,456	+0.184%
2024-02-07	48.7800	48.7900	48.7800	48.7800	0.000%	3,703	+0.205%
2024-02-06	48.7600	48.7800	48.7600	48.7800	+0.021%	20,111	+0.205%
2024-02-05	48.7600	48.7800	48.7500	48.7700	+0.041%	25,911	+0.226%
2024-02-02	48.7500	48.7500	48.7400	48.7500	0.000%	22,326	+0.267%
2024-02-01	48.7300	48.7500	48.7300	48.7500	+0.021%	29,050	+0.267%
2024-01-31	48.7200	48.7400	48.7200	48.7400	+0.041%	7,357	+0.287%
2024-01-30	48.7200	48.7300	48.7100	48.7200	0.000%	14,914	+0.328%
2024-01-29	48.7200	48.7200	48.7100	48.7200	-0.388%	53,667	+0.328%
2024-01-26	48.9300	48.9300	48.9000	48.9100	-0.020%	29,791	-0.061%
2024-01-25	48.9000	48.9200	48.9000	48.9200	+0.102%	19,022	-0.082%
2024-01-24	48.8700	48.9000	48.8700	48.8700	-0.031%	27,399	+0.020%
2024-01-23	48.8500	48.8900	48.8500	48.8850	+0.031%	9,026	-0.010%
2024-01-22	48.8800	48.8800	48.8500	48.8700	+0.041%	12,544	+0.020%
2024-01-19	48.8700	48.8700	48.8500	48.8500	0.000%	54,966	+0.061%
2024-01-18	48.8500	48.8500	48.8400	48.8500	+0.020%	33,313	+0.061%
2024-01-17	48.8500	48.8500	48.8200	48.8400	0.000%	21,713	+0.082%
2024-01-16	48.8300	48.8400	48.8300	48.8400	0.000%	18,926	+0.082%
2024-01-15	48.8400	48.8400	48.8200	48.8400	+0.041%	23,313	+0.082%
2024-01-12	48.8200	48.8300	48.8000	48.8200	+0.061%	24,197	+0.123%
2024-01-11	48.8100	48.8100	48.7800	48.7900	+0.041%	53,907	+0.184%
2024-01-10	48.7800	48.7900	48.7700	48.7700	-0.021%	9,553	+0.226%
2024-01-09	48.7600	48.7800	48.7600	48.7800	+0.021%	10,680	+0.205%
2024-01-08	48.7400	48.7700	48.7400	48.7700	+0.021%	13,141	+0.226%
2024-01-05	48.7400	48.7600	48.7400	48.7600	+0.041%	17,530	+0.246%
2024-01-04	48.7300	48.7400	48.7300	48.7400	0.000%	14,923	+0.287%
2024-01-03	48.7300	48.7400	48.7200	48.7400	+0.041%	22,902	+0.287%
2024-01-02	48.7200	48.7300	48.7200	48.7200	-0.082%	29,483	+0.328%
2023-12-29	48.7200	48.7600	48.7200	48.7600	+0.103%	11,132	+0.246%
2023-12-28	48.7100	48.7100	48.7000	48.7100	0.000%	2,671	+0.349%
2023-12-27	48.7100	48.7100	48.6900	48.7100	-0.429%	25,485	+0.349%
2023-12-22	48.8600	48.9200	48.8600	48.9200	+0.143%	22,437	-0.082%
2023-12-21	48.8700	48.8900	48.8500	48.8500	+0.020%	67,248	+0.061%
2023-12-20	48.8700	48.8700	48.8400	48.8400	-0.020%	322,020	+0.082%
2023-12-19	48.8500	48.8500	48.8300	48.8500	+0.020%	12,200	+0.061%
2023-12-18	48.8500	48.8500	48.8300	48.8400	-0.041%	27,502	+0.082%
2023-12-15	48.8200	48.8600	48.8200	48.8600	+0.082%	11,748	+0.041%
2023-12-14	48.8200	48.8400	48.8200	48.8200	+0.103%	33,752	+0.123%
2023-12-13	48.8000	48.8000	48.7700	48.7700	0.000%	54,494	+0.226%
2023-12-12	48.8100	48.8100	48.7600	48.7700	-0.021%	47,299	+0.226%
2023-12-08	48.7700	48.7800	48.7700	48.7800	+0.041%	4,501	+0.205%
2023-12-07	48.7500	48.7800	48.7500	48.7600	+0.021%	22,231	+0.246%
2023-12-06	48.7500	48.7600	48.7400	48.7500	+0.041%	11,960	+0.267%
2023-12-05	48.7600	48.7600	48.7300	48.7300	-0.021%	14,912	+0.308%
2023-12-04	48.7500	48.7500	48.7300	48.7400	0.000%	14,756	+0.287%
2023-12-01	48.7000	48.7400	48.7000	48.7400	+0.103%	10,033	+0.287%
2023-11-30	48.7300	48.7300	48.6900	48.6900	+0.021%	38,593	+0.390%
2023-11-29	48.7100	48.7100	48.6800	48.6800	+0.010%	11,545	+0.411%
2023-11-28	48.6800	48.6800	48.6600	48.6750	-0.379%	16,014	+0.421%
2023-11-27	48.8500	48.8700	48.8400	48.8600	+0.061%	4,735	+0.041%
2023-11-24	48.8300	48.8500	48.8300	48.8300	-0.020%	16,984	+0.102%
2023-11-23	48.8500	48.8500	48.8200	48.8400	+0.041%	8,626	+0.082%
2023-11-22	48.8300	48.8300	48.8200	48.8200	0.000%	16,531	+0.123%
2023-11-21	48.8400	48.8400	48.8100	48.8200	+0.020%	33,755	+0.123%
2023-11-20	48.7900	48.8200	48.7900	48.8100	0.000%	14,743	+0.143%
2023-11-17	48.8000	48.8100	48.7900	48.8100	+0.062%	8,640	+0.143%
2023-11-16	48.7700	48.7800	48.7700	48.7800	+0.051%	44,076	+0.205%
2023-11-15	48.7500	48.7600	48.7400	48.7550	+0.010%	28,351	+0.256%
2023-11-14	48.7700	48.7700	48.7400	48.7500	+0.062%	15,351	+0.267%
2023-11-13	48.7900	48.7900	48.7100	48.7200	-0.021%	17,729	+0.328%
2023-11-10	48.7300	48.7400	48.7100	48.7300	+0.041%	9,984	+0.308%
2023-11-09	48.7100	48.7200	48.7000	48.7100	+0.041%	17,997	+0.349%
2023-11-08	48.7200	48.7200	48.6900	48.6900	+0.021%	33,890	+0.390%
2023-11-07	48.7200	48.7200	48.6800	48.6800	-0.062%	8,787	+0.411%
2023-11-06	48.7100	48.7100	48.6900	48.7100	+0.041%	48,922	+0.349%
2023-11-03	48.7000	48.7000	48.6800	48.6900	+0.062%	28,780	+0.390%
2023-11-02	48.6500	48.6700	48.6400	48.6600	+0.041%	15,136	+0.452%
2023-11-01	48.6200	48.6400	48.6200	48.6400	+0.021%	27,277	+0.493%
2023-10-31	48.6400	48.6400	48.6100	48.6300	0.000%	14,931	+0.514%
2023-10-30	48.6400	48.6400	48.6100	48.6300	0.000%	9,170	+0.514%
2023-10-27	48.6200	48.6300	48.6100	48.6300	-0.369%	156,873	+0.514%
2023-10-26	48.8100	48.8200	48.8000	48.8100	+0.020%	43,473	+0.143%
2023-10-25	48.7900	48.8000	48.7700	48.8000	+0.041%	21,061	+0.164%
2023-10-24	48.7800	48.7900	48.7700	48.7800	0.000%	19,008	+0.205%
2023-10-23	48.7400	48.7800	48.7400	48.7800	+0.041%	21,296	+0.205%
2023-10-20	48.7600	48.7600	48.7500	48.7600	+0.021%	15,720	+0.246%
2023-10-19	48.7400	48.7500	48.7200	48.7500	+0.123%	5,426	+0.267%
2023-10-18	48.7200	48.7200	48.6900	48.6900	-0.021%	9,628	+0.390%
2023-10-17	48.7100	48.7100	48.6800	48.7000	+0.041%	20,289	+0.370%
2023-10-16	48.6800	48.6900	48.6800	48.6800	+0.010%	16,774	+0.411%
2023-10-13	48.7000	48.7000	48.6700	48.6750	-0.051%	5,338	+0.421%
2023-10-12	48.6700	48.7000	48.6700	48.7000	+0.021%	18,955	+0.370%
2023-10-11	48.6900	48.6900	48.6800	48.6900	+0.041%	11,556	+0.390%
2023-10-10	48.6400	48.6800	48.6400	48.6700	+0.082%	13,129	+0.431%
2023-10-06	48.6500	48.6800	48.6300	48.6300	-0.021%	7,909	+0.514%
2023-10-05	48.6500	48.6500	48.6350	48.6400	+0.062%	17,804	+0.493%
2023-10-04	48.6000	48.6200	48.6000	48.6100	0.000%	13,024	+0.555%
2023-10-03	48.6200	48.6200	48.5900	48.6100	0.000%	33,619	+0.555%
2023-10-02	48.6200	48.6300	48.6100	48.6100	-0.041%	10,091	+0.555%
2023-09-29	48.5900	48.6300	48.5900	48.6300	+0.103%	13,596	+0.514%
2023-09-28	48.5900	48.5900	48.5700	48.5800	+0.041%	16,561	+0.618%
2023-09-27	48.5800	48.5800	48.5500	48.5600	-0.410%	19,865	+0.659%
2023-09-26	48.7500	48.7700	48.7500	48.7600	+0.021%	10,253	+0.246%
2023-09-25	48.7400	48.7600	48.7400	48.7500	0.000%	25,814	+0.267%
2023-09-22	48.7300	48.7500	48.7300	48.7500	+0.062%	51,203	+0.267%
2023-09-21	48.7200	48.7200	48.7100	48.7200	+0.021%	126,086	+0.328%
2023-09-20	48.7000	48.7100	48.7000	48.7100	+0.021%	23,846	+0.349%
2023-09-19	48.6800	48.7100	48.6800	48.7000	-0.021%	20,827	+0.370%
2023-09-18	48.7100	48.7100	48.6900	48.7100	0.000%	3,271	+0.349%
2023-09-15	48.6800	48.7100	48.6800	48.7100	+0.041%	2,989	+0.349%
2023-09-14	48.6700	48.7000	48.6700	48.6900	+0.021%	4,275	+0.390%
2023-09-13	48.6500	48.6800	48.6500	48.6800	+0.062%	1,445	+0.411%
2023-09-12	48.6400	48.6700	48.6400	48.6500	0.000%	4,469	+0.473%
2023-09-11	48.6500	48.6600	48.6400	48.6500	0.000%	31,331	+0.473%
2023-09-08	48.6400	48.6600	48.6400	48.6500	+0.021%	35,978	+0.473%
2023-09-07	48.6400	48.6600	48.6400	48.6400	+0.041%	17,173	+0.493%
2023-09-06	48.6400	48.6400	48.6200	48.6200	0.000%	21,068	+0.535%
2023-09-05	48.6200	48.6400	48.6100	48.6200	-0.082%	11,963	+0.535%
2023-09-01	48.6100	48.6600	48.6100	48.6600	+0.165%	2,563	+0.452%
2023-08-31	48.6000	48.6100	48.5800	48.5800	+0.021%	2,788	+0.618%
2023-08-30	48.5700	48.5900	48.5700	48.5700	0.000%	6,859	+0.638%
2023-08-29	48.5600	48.5800	48.5600	48.5700	-0.328%	10,132	+0.638%
2023-08-28	48.7300	48.7400	48.7300	48.7300	+0.041%	2,470	+0.308%
2023-08-25	48.7200	48.7200	48.7100	48.7100	0.000%	4,910	+0.349%
2023-08-24	48.7000	48.7200	48.7000	48.7100	0.000%	12,313	+0.349%
2023-08-23	48.7100	48.7100	48.7000	48.7100	+0.041%	10,095	+0.349%
2023-08-22	48.6700	48.6900	48.6700	48.6900	-0.021%	12,883	+0.390%
2023-08-21	48.7100	48.7100	48.6800	48.7000	+0.021%	3,010	+0.370%
2023-08-18	48.7000	48.7000	48.6800	48.6900	+0.021%	4,688	+0.390%
2023-08-17	48.6900	48.6900	48.6700	48.6800	+0.021%	6,553	+0.411%
2023-08-16	48.6600	48.6700	48.6600	48.6700	+0.082%	16,026	+0.431%
2023-08-15	48.6600	48.6600	48.6300	48.6300	-0.041%	18,149	+0.514%
2023-08-14	48.6300	48.6600	48.6300	48.6500	0.000%	4,684	+0.473%
2023-08-11	48.6700	48.6700	48.6400	48.6500	+0.041%	4,645	+0.473%
2023-08-10	48.6600	48.6600	48.6300	48.6300	-0.041%	1,504	+0.514%
2023-08-09	48.6400	48.6600	48.6300	48.6500	+0.021%	10,128	+0.473%
2023-08-08	48.6200	48.6700	48.6200	48.6400	+0.144%	9,832	+0.493%
2023-08-04	48.6100	48.6300	48.5700	48.5700	-0.041%	28,888	+0.638%
2023-08-03	48.6100	48.6100	48.5900	48.5900	0.000%	2,406	+0.597%
2023-08-02	48.5750	48.5900	48.5750	48.5900	+0.041%	5,267	+0.597%
2023-08-01	48.6000	48.6000	48.5700	48.5700	0.000%	3,102	+0.638%
2023-07-31	48.5500	48.5700	48.5500	48.5700	+0.041%	22,140	+0.638%
2023-07-28	48.5500	48.5600	48.5500	48.5500	-0.328%	1,532	+0.680%
2023-07-26	48.7000	48.7200	48.7000	48.7100	+0.041%	19,410	+0.349%
2023-07-25	48.6700	48.7100	48.6700	48.6900	0.000%	8,714	+0.390%
2023-07-24	48.7000	48.7100	48.6800	48.6900	0.000%	5,640	+0.390%
2023-07-21	48.6800	48.7000	48.6800	48.6900	+0.062%	3,872	+0.390%
2023-07-20	48.6500	48.6700	48.6500	48.6600	-0.041%	22,551	+0.452%
2023-07-19	48.7100	48.7100	48.6800	48.6800	+0.021%	6,077	+0.411%
2023-07-18	48.6700	48.6900	48.6700	48.6700	+0.041%	3,733	+0.431%
2023-07-17	48.6900	48.6900	48.6500	48.6500	-0.021%	8,858	+0.473%
2023-07-14	48.6700	48.6700	48.6500	48.6600	0.000%	3,803	+0.452%
2023-07-13	48.6500	48.6600	48.6500	48.6600	+0.062%	20,820	+0.452%
2023-07-12	48.6200	48.6400	48.6200	48.6300	+0.062%	15,645	+0.514%
2023-07-11	48.6100	48.6200	48.6000	48.6000	-0.021%	9,086	+0.576%
2023-07-10	48.6000	48.6100	48.6000	48.6100	+0.021%	12,494	+0.555%
2023-07-07	48.5800	48.6100	48.5800	48.6000	0.000%	2,766	+0.576%
2023-07-06	48.5800	48.6000	48.5800	48.6000	+0.051%	27,502	+0.576%
2023-07-05	48.6000	48.6000	48.5700	48.5750	-0.031%	7,331	+0.628%
2023-07-04	48.5900	48.5900	48.5800	48.5900	-0.041%	6,071	+0.597%
2023-06-30	48.5500	48.6100	48.5500	48.6100	+0.103%	9,131	+0.555%
2023-06-29	48.5900	48.5900	48.5500	48.5600	-0.021%	5,261	+0.659%
2023-06-28	48.5900	48.5900	48.5600	48.5700	-0.349%	9,557	+0.638%
2023-06-27	48.7000	48.7400	48.7000	48.7400	+0.021%	27,548	+0.287%
2023-06-26	48.7200	48.7300	48.7100	48.7300	+0.041%	6,421	+0.308%
2023-06-23	48.6600	48.7200	48.6600	48.7100	+0.072%	9,693	+0.349%
2023-06-22	48.6600	48.6750	48.6600	48.6750	+0.031%	2,735	+0.421%
2023-06-21	48.6600	48.6800	48.6600	48.6600	0.000%	2,554	+0.452%
2023-06-20	48.6600	48.6900	48.6600	48.6600	-0.041%	12,902	+0.452%
2023-06-19	48.6600	48.6800	48.6600	48.6800	+0.041%	9,846	+0.411%
2023-06-16	48.6600	48.6800	48.6600	48.6600	+0.021%	5,350	+0.452%
2023-06-15	48.6300	48.6600	48.6300	48.6500	0.000%	2,393	+0.473%
2023-06-14	48.6500	48.6500	48.6400	48.6500	+0.062%	16,850	+0.473%
2023-06-13	48.6300	48.6400	48.6200	48.6200	-0.021%	4,206	+0.535%
2023-06-12	48.6300	48.6500	48.6300	48.6300	0.000%	12,941	+0.514%
2023-06-09	48.5900	48.6300	48.5900	48.6300	+0.082%	20,639	+0.514%
2023-06-08	48.5900	48.6000	48.5800	48.5900	+0.041%	12,280	+0.597%
2023-06-07	48.6200	48.6200	48.5700	48.5700	-0.041%	15,729	+0.638%
2023-06-06	48.5900	48.5900	48.5800	48.5900	0.000%	9,066	+0.597%
2023-06-05	48.6100	48.6100	48.5800	48.5900	-0.021%	9,902	+0.597%
2023-06-02	48.5700	48.6000	48.5700	48.6000	+0.021%	32,411	+0.576%
2023-06-01	48.5800	48.5900	48.5800	48.5900	+0.041%	12,847	+0.597%
2023-05-31	48.5900	48.5900	48.5700	48.5700	+0.021%	15,360	+0.638%
2023-05-30	48.5800	48.5800	48.5600	48.5600	-0.349%	14,684	+0.659%
2023-05-29	48.7500	48.7500	48.7300	48.7300	0.000%	24,566	+0.308%
2023-05-26	48.7300	48.7300	48.7200	48.7300	+0.041%	7,120	+0.308%
2023-05-25	48.7100	48.7200	48.7100	48.7100	-0.021%	6,101	+0.349%
2023-05-24	48.6500	48.7200	48.6300	48.7200	+0.021%	47,943	+0.328%
2023-05-23	48.7400	48.7400	48.7100	48.7100	-0.021%	10,698	+0.349%
2023-05-19	48.7000	48.7200	48.7000	48.7200	+0.062%	21,529	+0.328%
2023-05-18	48.6700	48.6900	48.6700	48.6900	+0.021%	5,120	+0.390%
2023-05-17	48.6700	48.6800	48.6700	48.6800	-0.021%	5,871	+0.411%
2023-05-16	48.6800	48.6900	48.6700	48.6900	+0.021%	21,700	+0.390%
2023-05-15	48.6700	48.6800	48.6700	48.6800	-0.021%	2,623	+0.411%
2023-05-12	48.6800	48.6900	48.6700	48.6900	+0.041%	1,543	+0.390%
2023-05-11	48.6900	48.6900	48.6700	48.6700	+0.041%	718	+0.431%
2023-05-10	48.6600	48.6600	48.6450	48.6500	+0.021%	12,235	+0.473%
2023-05-09	48.6300	48.6600	48.6300	48.6400	+0.021%	12,109	+0.493%
2023-05-08	48.6200	48.6400	48.6200	48.6300	-0.021%	31,597	+0.514%
2023-05-05	48.6500	48.6500	48.6200	48.6400	+0.021%	4,115	+0.493%
2023-05-04	48.6200	48.6500	48.6200	48.6300	0.000%	22,570	+0.514%
2023-05-03	48.6300	48.6300	48.6000	48.6300	+0.021%	14,205	+0.514%
2023-05-02	48.6100	48.6200	48.6100	48.6200	+0.062%	5,305	+0.535%
2023-05-01	48.6100	48.6100	48.5900	48.5900	0.000%	6,870	+0.597%
2023-04-28	48.5700	48.6000	48.5700	48.5900	+0.062%	30,259	+0.597%
2023-04-27	48.5900	48.5900	48.5600	48.5600	0.000%	42,713	+0.659%
2023-04-26	48.5900	48.5900	48.5600	48.5600	-0.369%	18,121	+0.659%
2023-04-25	48.7500	48.7600	48.7400	48.7400	+0.021%	19,852	+0.287%
2023-04-24	48.7600	48.7600	48.7300	48.7300	-0.021%	4,313	+0.308%
2023-04-21	48.7200	48.7400	48.7200	48.7400	+0.062%	306	+0.287%
2023-04-20	48.6800	48.7100	48.6800	48.7100	+0.021%	1,465	+0.349%
2023-04-19	48.7100	48.7100	48.6800	48.7000	0.000%	9,697	+0.370%
2023-04-18	48.7100	48.7100	48.6800	48.7000	+0.021%	42,878	+0.370%
2023-04-17	48.7000	48.7000	48.6700	48.6900	+0.041%	9,927	+0.390%
2023-04-14	48.6800	48.6800	48.6700	48.6700	+0.041%	14,709	+0.431%
2023-04-13	48.6600	48.6600	48.6500	48.6500	+0.041%	11,571	+0.473%
2023-04-12	48.6800	48.6800	48.6300	48.6300	-0.021%	13,715	+0.514%
2023-04-11	48.6300	48.6400	48.6200	48.6400	+0.041%	16,032	+0.493%
2023-04-10	48.6400	48.6500	48.6200	48.6200	-0.021%	7,145	+0.535%
2023-04-06	48.6400	48.6400	48.6300	48.6300	+0.021%	6,638	+0.514%
2023-04-05	48.6300	48.6400	48.6200	48.6200	+0.021%	37,250	+0.535%
2023-04-04	48.6200	48.6400	48.6100	48.6100	+0.021%	16,539	+0.555%
2023-04-03	48.6100	48.6100	48.5800	48.6000	+0.021%	6,937	+0.576%
2023-03-31	48.5800	48.5900	48.5700	48.5900	+0.062%	18,998	+0.597%
2023-03-30	48.5600	48.5700	48.5600	48.5600	+0.021%	16,020	+0.659%
2023-03-29	48.5600	48.5700	48.5300	48.5500	-0.410%	20,351	+0.680%
2023-03-28	48.7200	48.7500	48.7100	48.7500	+0.062%	20,700	+0.267%
2023-03-27	48.7700	48.7700	48.7200	48.7200	-0.021%	21,509	+0.328%
2023-03-24	48.7700	48.7700	48.7300	48.7300	-0.021%	13,368	+0.308%
2023-03-23	48.7800	48.7800	48.7400	48.7400	+0.021%	12,244	+0.287%
2023-03-22	48.6900	48.7400	48.6900	48.7300	+0.103%	900	+0.308%
2023-03-21	48.7300	48.7300	48.6800	48.6800	-0.041%	17,008	+0.411%
2023-03-20	48.7400	48.7400	48.6800	48.7000	-0.062%	18,694	+0.370%
2023-03-17	48.7100	48.7300	48.7100	48.7300	+0.062%	2,353	+0.308%
2023-03-16	48.7600	48.7600	48.6900	48.7000	0.000%	17,812	+0.370%
2023-03-15	48.7700	48.7700	48.7000	48.7000	0.000%	11,869	+0.370%
2023-03-14	48.6900	48.7200	48.6900	48.7000	-0.082%	24,445	+0.370%
2023-03-13	48.7700	48.7700	48.7100	48.7400	+0.144%	38,432	+0.287%
2023-03-10	48.6500	48.6900	48.6500	48.6700	0.000%	14,240	+0.431%
2023-03-09	48.6400	48.6900	48.6400	48.6700	+0.021%	3,583	+0.431%
2023-03-08	48.6300	48.6600	48.6300	48.6600	+0.021%	28,119	+0.452%
2023-03-07	48.6700	48.6700	48.6400	48.6500	0.000%	4,401	+0.473%
2023-03-06	48.6500	48.6600	48.6400	48.6500	-0.021%	5,153	+0.473%
2023-03-03	48.6100	48.6600	48.6100	48.6600	+0.082%	8,800	+0.452%
2023-03-02	48.6200	48.6200	48.6000	48.6200	0.000%	12,190	+0.535%
2023-03-01	48.6000	48.6200	48.6000	48.6200	0.000%	5,564	+0.535%
2023-02-28	48.5700	48.6200	48.5700	48.6200	+0.062%	5,523	+0.535%
2023-02-27	48.5600	48.5900	48.5600	48.5900	0.000%	14,428	+0.597%
2023-02-24	48.6000	48.6000	48.5700	48.5900	-0.349%	32,086	+0.597%
2023-02-23	48.7300	48.7600	48.7300	48.7600	0.000%	24,510	+0.246%
2023-02-22	48.7600	48.7600	48.7400	48.7600	+0.041%	16,722	+0.246%
2023-02-21	48.7700	48.7700	48.7300	48.7400	-0.041%	8,695	+0.287%
2023-02-17	48.7100	48.7600	48.7100	48.7600	+0.144%	48,341	+0.246%
2023-02-16	48.6900	48.7100	48.6900	48.6900	-0.021%	3,263	+0.390%
2023-02-15	48.7000	48.7000	48.6800	48.7000	+0.041%	16,700	+0.370%
2023-02-14	48.6800	48.7000	48.6800	48.6800	-0.021%	17,956	+0.411%
2023-02-13	48.6700	48.6900	48.6700	48.6900	+0.082%	43,975	+0.390%
2023-02-10	48.6500	48.6700	48.6500	48.6500	-0.021%	20,500	+0.473%
2023-02-09	48.7000	48.7000	48.6600	48.6600	-0.021%	16,056	+0.452%
2023-02-08	48.6500	48.6700	48.6500	48.6700	+0.062%	4,596	+0.431%
2023-02-07	48.6600	48.6600	48.6400	48.6400	-0.021%	11,562	+0.493%
2023-02-06	48.6500	48.6500	48.6300	48.6500	0.000%	14,613	+0.473%
2023-02-03	48.6400	48.6500	48.6300	48.6500	+0.021%	32,495	+0.473%
2023-02-02	48.6500	48.6500	48.6400	48.6400	+0.062%	1,516	+0.493%

.dark-mode .Fk8HtK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fk8HtK{ color: #333333; background-color: white; border: 2px solid #333333; }ZSTBMO ULTRA SHORT TERM BOND ETFstock TSE

ZST
BMO ULTRA SHORT TERM BOND ETF
stock TSE