Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Short Term Bond Index ETF (ZSB)
BMO Short Term Bond Index ETF (ZSB) Historical

ZSB BMO Short Term Bond Index ETF

47.65

-0.02 (-0.04%)

Jul 19 2024 - Closed

Delayed by 15 minutes

ZSB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	47.67	0.00	0.00%	47.67	47.67	47.67	0
Jul 18 2024	47.67	-0.02	-0.04%	47.67	47.67	47.67	75
Jul 17 2024	47.69	-0.01	-0.02%	47.70	47.70	47.69	137
Jul 16 2024	47.70	0.05	0.10%	47.68	47.70	47.68	600
Jul 15 2024	47.65	0.02	0.04%	47.65	47.65	47.65	600
Jul 12 2024	47.63	0.07	0.15%	47.63	47.63	47.63	2
Jul 11 2024	47.56	0.08	0.17%	47.56	47.56	47.56	57
Jul 10 2024	47.48	0.02	0.04%	47.48	47.48	47.48	7,100
Jul 09 2024	47.46	0.00	0.00%	47.46	47.46	47.46	0
Jul 08 2024	47.46	0.03	0.06%	47.44	47.46	47.44	1,000
Jul 05 2024	47.43	0.16	0.34%	47.44	47.44	47.43	100
Jul 04 2024	47.27	-0.03	-0.06%	47.28	47.29	47.27	1,100
Jul 03 2024	47.30	0.06	0.13%	47.34	47.34	47.30	1,511
Jul 02 2024	47.24	-0.10	-0.21%	47.25	47.25	47.24	1,000
Jun 28 2024	47.34	0.04	0.08%	47.35	47.35	47.34	151
Jun 27 2024	47.30	-0.32	-0.67%	47.27	47.30	47.27	1,115
Jun 26 2024	47.62	-0.11	-0.23%	47.62	47.62	47.62	0
Jun 25 2024	47.73	-0.07	-0.15%	47.71	47.73	47.71	300
Jun 24 2024	47.80	0.01	0.02%	47.79	47.80	47.78	17,601
Jun 21 2024	47.79	0.01	0.02%	47.82	47.82	47.76	1,170
Jun 20 2024	47.78	-0.05	-0.10%	47.77	47.79	47.76	5,300
Jun 19 2024	47.83	-0.03	-0.06%	47.86	47.86	47.83	400
Jun 18 2024	47.86	0.06	0.13%	47.84	47.86	47.84	805
Jun 17 2024	47.80	-0.04	-0.08%	47.80	47.80	47.80	100
Jun 14 2024	47.84	0.06	0.13%	47.84	47.84	47.84	10,105
Jun 13 2024	47.78	0.08	0.17%	47.78	47.78	47.78	0
Jun 12 2024	47.70	0.10	0.21%	47.76	47.76	47.70	1,330
Jun 11 2024	47.60	0.03	0.06%	47.59	47.60	47.59	232
Jun 10 2024	47.57	-0.01	-0.02%	47.56	47.57	47.56	500
Jun 07 2024	47.58	-0.07	-0.15%	47.58	47.58	47.58	0
Jun 06 2024	47.65	-0.03	-0.06%	47.65	47.65	47.65	0
Jun 05 2024	47.68	0.16	0.34%	47.67	47.68	47.67	349
Jun 04 2024	47.52	0.10	0.21%	47.52	47.52	47.52	700
Jun 03 2024	47.42	0.09	0.19%	47.42	47.42	47.42	0
May 31 2024	47.33	0.13	0.28%	47.33	47.33	47.33	0
May 30 2024	47.20	0.07	0.15%	47.20	47.20	47.20	0
May 29 2024	47.13	-0.05	-0.11%	47.11	47.13	47.11	407
May 28 2024	47.18	-0.01	-0.02%	47.17	47.18	47.17	400
May 27 2024	47.19	-0.04	-0.08%	47.22	47.23	47.19	602
May 24 2024	47.23	-0.01	-0.02%	47.25	47.25	47.23	101
May 23 2024	47.24	-0.04	-0.08%	47.28	47.28	47.24	200
May 22 2024	47.28	-0.01	-0.02%	47.27	47.28	47.27	1,002
May 21 2024	47.29	0.09	0.19%	47.31	47.31	47.29	505
May 17 2024	47.20	-0.05	-0.11%	47.20	47.20	47.20	0
May 16 2024	47.25	-0.01	-0.02%	47.25	47.25	47.25	6,060
May 15 2024	47.26	0.14	0.30%	47.26	47.26	47.26	600
May 14 2024	47.12	0.02	0.04%	47.10	47.14	47.10	300
May 13 2024	47.10	-0.01	-0.02%	47.09	47.10	47.07	600
May 10 2024	47.11	-0.07	-0.15%	47.09	47.11	47.08	4,225
May 09 2024	47.18	0.01	0.02%	47.18	47.18	47.18	0
May 08 2024	47.17	-0.04	-0.08%	47.17	47.17	47.17	18
May 07 2024	47.21	0.01	0.02%	47.22	47.22	47.21	195
May 06 2024	47.20	0.04	0.08%	47.19	47.20	47.19	100
May 03 2024	47.16	0.10	0.21%	47.16	47.18	47.16	3,800
May 02 2024	47.06	0.08	0.17%	47.06	47.06	47.06	0
May 01 2024	46.98	0.06	0.13%	46.97	46.98	46.97	133
Apr 30 2024	46.92	-0.03	-0.06%	46.98	46.98	46.92	426
Apr 29 2024	46.95	0.05	0.11%	46.98	46.98	46.94	300
Apr 26 2024	46.90	0.03	0.06%	46.92	46.92	46.90	400
Apr 25 2024	46.87	-0.08	-0.17%	46.87	46.87	46.87	0
Apr 24 2024	46.95	-0.01	-0.02%	46.94	46.95	46.94	700
Apr 23 2024	46.96	0.01	0.02%	46.97	46.97	46.96	345
Apr 22 2024	46.95	-0.01	-0.02%	46.96	46.96	46.95	598

BMO Short Term Bond Inde...

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions