Toronto - Delayed Quote
CAD
BMO Ultra Short-Term Bond ETF (AU) (ZST-L.TO)
63.67
0.00
(0.00%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
63.63
63.69
63.63
63.67
63.67
15,800
Oct 29, 2026
63.65
63.67
63.64
63.67
63.67
13,200
Oct 28, 2026
63.65
63.66
63.64
63.66
63.66
16,700
Oct 27, 2026
63.65
63.65
63.64
63.65
63.65
3,900
Oct 26, 2026
63.64
63.64
63.63
63.64
63.64
4,100
Oct 23, 2026
63.64
63.64
63.62
63.63
63.63
22,600
Oct 22, 2026
63.64
63.64
63.62
63.63
63.63
15,200
Oct 21, 2026
63.61
63.63
63.61
63.63
63.63
7,800
Oct 20, 2026
63.59
63.62
63.59
63.62
63.62
2,900
Oct 19, 2026
63.63
63.64
63.61
63.62
63.62
14,700
Oct 16, 2026
63.62
63.63
63.60
63.60
63.60
24,300
Oct 15, 2026
63.61
63.62
63.61
63.61
63.61
6,800
Oct 14, 2026
63.61
63.62
63.60
63.60
63.60
20,700
Oct 13, 2026
63.63
63.63
63.59
63.62
63.62
7,700
Oct 9, 2026
63.60
63.60
63.59
63.59
63.59
3,900
Oct 8, 2026
63.60
63.60
63.59
63.60
63.60
17,200
Oct 7, 2026
63.61
63.61
63.58
63.58
63.58
9,400
Oct 6, 2026
63.59
63.59
63.57
63.58
63.58
13,200
Oct 5, 2026
63.56
63.58
63.56
63.56
63.56
15,800
Oct 2, 2026
63.57
63.57
63.55
63.55
63.55
11,100
Oct 1, 2026
63.55
63.55
63.54
63.54
63.54
6,000
Sep 30, 2026
63.54
63.56
63.53
63.56
63.56
8,900
Sep 29, 2026
63.52
63.54
63.52
63.54
63.54
15,700
Sep 28, 2026
63.51
63.52
63.51
63.51
63.51
24,800
Sep 25, 2026
63.52
63.52
63.50
63.51
63.51
6,000
Sep 24, 2026
63.49
63.51
63.49
63.51
63.51
4,400
Sep 23, 2026
63.50
63.52
63.50
63.50
63.50
34,700
Sep 22, 2026
63.50
63.50
63.49
63.50
63.50
9,800
Sep 21, 2026
63.48
63.50
63.48
63.49
63.49
30,400
Sep 18, 2026
63.48
63.50
63.48
63.49
63.49
4,100
Sep 17, 2026
63.48
63.48
63.47
63.48
63.48
5,200
Sep 16, 2026
63.46
63.47
63.46
63.46
63.46
5,200
Sep 15, 2026
63.46
63.46
63.45
63.45
63.45
6,800
Sep 14, 2026
63.44
63.46
63.44
63.46
63.46
10,100
Sep 11, 2026
63.45
63.45
63.42
63.42
63.42
27,600
Sep 10, 2026
63.45
63.46
63.45
63.45
63.45
14,700
Sep 9, 2026
63.46
63.46
63.45
63.45
63.45
1,600
Sep 8, 2026
63.46
63.47
63.46
63.47
63.47
8,700
Sep 4, 2026
63.44
63.46
63.44
63.45
63.45
12,200
Sep 3, 2026
63.42
63.44
63.42
63.42
63.42
8,100
Sep 2, 2026
63.43
63.45
63.42
63.42
63.42
24,100
Sep 1, 2026
63.45
63.45
63.43
63.43
63.43
11,400
Aug 31, 2026
63.43
63.44
63.43
63.44
63.44
10,400
Aug 28, 2026
63.41
63.44
63.41
63.42
63.42
13,200
Aug 27, 2026
63.41
63.43
63.41
63.43
63.43
5,200
Aug 26, 2026
63.43
63.43
63.40
63.41
63.41
7,600
Aug 25, 2026
63.40
63.40
63.40
63.40
63.40
200
Aug 24, 2026
63.38
63.39
63.38
63.39
63.39
9,700
Aug 21, 2026
63.39
63.39
63.37
63.37
63.37
4,100
Aug 20, 2026
63.39
63.39
63.36
63.37
63.37
11,100
Aug 19, 2026
63.37
63.38
63.37
63.37
63.37
10,500
Aug 18, 2026
63.36
63.38
63.36
63.37
63.37
5,500
Aug 17, 2026
63.36
63.38
63.36
63.38
63.38
10,900
Aug 14, 2026
63.36
63.37
63.36
63.37
63.37
3,000
Aug 13, 2026
63.34
63.38
63.34
63.37
63.37
90,100
Aug 12, 2026
63.34
63.34
63.33
63.34
63.34
10,400
Aug 11, 2026
63.33
63.34
63.32
63.34
63.34
3,400
Aug 10, 2026
63.33
63.33
63.32
63.33
63.33
11,700
Aug 7, 2026
63.33
63.33
63.32
63.33
63.33
8,400
Aug 6, 2026
63.31
63.33
63.31
63.33
63.33
10,100
Aug 5, 2026
63.31
63.32
63.31
63.32
63.32
400
Aug 4, 2026
63.30
63.31
63.30
63.31
63.31
11,800
Jul 31, 2026
63.30
63.31
63.29
63.29
63.29
8,600
Jul 30, 2026
63.29
63.30
63.29
63.29
63.29
1,700
Jul 29, 2026
63.27
63.30
63.27
63.30
63.30
10,200
Jul 28, 2026
63.26
63.28
63.26
63.28
63.28
8,700
Jul 27, 2026
63.25
63.26
63.25
63.26
63.26
21,200
Jul 24, 2026
63.26
63.26
63.24
63.26
63.26
6,500
Jul 23, 2026
63.25
63.25
63.23
63.24
63.24
11,800
Jul 22, 2026
63.24
63.25
63.24
63.24
63.24
1,600
Jul 21, 2026
63.23
63.25
63.23
63.25
63.25
3,700
Jul 20, 2026
63.22
63.24
63.22
63.24
63.24
5,500
Jul 17, 2026
63.22
63.23
63.22
63.22
63.22
7,500
Jul 16, 2026
63.23
63.23
63.22
63.22
63.22
12,900
Jul 15, 2026
63.21
63.23
63.21
63.22
63.22
9,200
Jul 14, 2026
63.21
63.21
63.20
63.20
63.20
3,500
Jul 13, 2026
63.20
63.21
63.18
63.20
63.20
12,400
Jul 10, 2026
63.20
63.21
63.18
63.19
63.19
10,200
Jul 9, 2026
63.17
63.21
63.17
63.18
63.18
31,500
Jul 8, 2026
63.20
63.20
63.19
63.19
63.19
4,800
Jul 7, 2026
63.21
63.21
63.19
63.19
63.19
7,400
Jul 6, 2026
63.18
63.20
63.18
63.20
63.20
21,300
Jul 3, 2026
63.14
63.19
63.14
63.18
63.18
19,900
Jul 2, 2026
63.16
63.18
63.16
63.17
63.17
43,600
Jun 30, 2026
63.17
63.17
63.16
63.16
63.16
11,800
Jun 29, 2026
991:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
63.15
63.16
63.14
63.16
63.16
21,600
Jun 26, 2026
63.70
63.71
63.70
63.71
63.71
30,226
Jun 25, 2026
63.70
63.71
63.70
63.71
63.71
11,099
Jun 24, 2026
63.69
63.70
63.69
63.69
63.69
3,766
Jun 23, 2026
63.69
63.69
63.68
63.69
63.69
11,892
Jun 22, 2026
63.68
63.70
63.68
63.70
63.70
11,000
Jun 19, 2026
63.68
63.69
63.67
63.69
63.69
15,559
Jun 18, 2026
63.68
63.68
63.67
63.67
63.67
5,946
Jun 17, 2026
63.67
63.68
63.67
63.68
63.68
15,063
Jun 16, 2026
63.66
63.68
63.66
63.68
63.68
11,000
Jun 15, 2026
63.66
63.67
63.66
63.67
63.67
7,433
Jun 12, 2026
63.65
63.66
63.65
63.66
63.66
8,027
Jun 11, 2026
63.62
63.66
63.62
63.65
63.65
31,117
Jun 10, 2026
63.61
63.64
63.61
63.64
63.64
22,000
Jun 9, 2026
63.62
63.63
63.62
63.62
63.62
20,415
Jun 8, 2026
63.62
63.63
63.62
63.62
63.62
11,297
Jun 5, 2026
63.60
63.61
63.60
63.61
63.61
31,117
Jun 4, 2026
63.60
63.61
63.60
63.60
63.60
9,117
Jun 3, 2026
63.59
63.61
63.59
63.61
63.61
15,460
Jun 2, 2026
63.58
63.60
63.58
63.60
63.60
6,144
Jun 1, 2026
63.58
63.60
63.58
63.60
63.60
22,595
May 29, 2026
63.56
63.57
63.56
63.57
63.57
12,189
May 28, 2026
63.57
63.58
63.56
63.57
63.57
29,631
May 27, 2026
63.56
63.57
63.56
63.57
63.57
23,487
May 26, 2026
63.57
63.58
63.55
63.57
63.57
18,135
May 25, 2026
63.55
63.55
63.54
63.55
63.55
23,388
May 22, 2026
63.53
63.55
63.53
63.55
63.55
19,820
May 21, 2026
63.52
63.53
63.52
63.53
63.53
9,415
May 20, 2026
63.50
63.54
63.50
63.52
63.52
18,334
May 19, 2026
63.49
63.51
63.49
63.50
63.50
19,721
May 15, 2026
63.49
63.50
63.48
63.49
63.49
31,811
May 14, 2026
63.49
63.49
63.48
63.49
63.49
11,694
May 13, 2026
63.47
63.48
63.46
63.48
63.48
21,703
May 12, 2026
63.47
63.48
63.46
63.47
63.47
8,721
May 11, 2026
63.49
63.49
63.46
63.46
63.46
23,289
May 8, 2026
63.46
63.48
63.45
63.47
63.47
15,559
May 7, 2026
63.45
63.46
63.45
63.46
63.46
12,982
May 6, 2026
63.44
63.46
63.43
63.46
63.46
13,676
May 5, 2026
63.44
63.44
63.43
63.44
63.44
28,244
May 4, 2026
63.42
63.44
63.42
63.44
63.44
37,460
May 1, 2026
63.41
63.42
63.41
63.42
63.42
13,180
Apr 30, 2026
63.41
63.41
63.40
63.40
63.40
16,748
Apr 29, 2026
63.40
63.41
63.39
63.41
63.41
15,559
Apr 28, 2026
63.40
63.41
63.40
63.40
63.40
14,270
Apr 27, 2026
63.39
63.41
63.39
63.40
63.40
29,433
Apr 24, 2026
63.38
63.39
63.38
63.39
63.39
5,649
Apr 23, 2026
63.39
63.39
63.38
63.38
63.38
11,595
Apr 22, 2026
63.37
63.38
63.37
63.38
63.38
8,324
Apr 21, 2026
63.38
63.39
63.37
63.37
63.37
19,424
Apr 20, 2026
63.37
63.39
63.37
63.38
63.38
11,397
Apr 17, 2026
63.35
63.36
63.35
63.36
63.36
12,586
Apr 16, 2026
63.37
63.37
63.35
63.36
63.36
8,324
Apr 15, 2026
63.35
63.37
63.35
63.36
63.36
23,090
Apr 14, 2026
63.35
63.36
63.34
63.35
63.35
10,703
Apr 13, 2026
63.33
63.35
63.33
63.35
63.35
25,072
Apr 10, 2026
63.34
63.35
63.32
63.35
63.35
13,577
Apr 9, 2026
63.31
63.33
63.31
63.33
63.33
8,820
Apr 8, 2026
63.31
63.32
63.31
63.32
63.32
10,406
Apr 7, 2026
63.32
63.32
63.29
63.30
63.30
22,892
Apr 6, 2026
63.30
63.31
63.30
63.31
63.31
13,577
Apr 2, 2026
63.29
63.30
63.29
63.30
63.30
14,469
Apr 1, 2026
63.28
63.29
63.28
63.29
63.29
53,712
Mar 31, 2026
63.28
63.29
63.27
63.29
63.29
27,946
Mar 30, 2026
991:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
63.27
63.29
63.25
63.29
63.29
17,541
Mar 27, 2026
63.82
63.83
63.81
63.83
63.83
28,088
Mar 26, 2026
63.81
63.82
63.81
63.81
63.81
12,963
Mar 25, 2026
63.81
63.82
63.80
63.82
63.82
19,347
Mar 24, 2026
63.79
63.82
63.79
63.79
63.79
34,078
Mar 23, 2026
63.82
63.82
63.80
63.82
63.82
44,881
Mar 20, 2026
63.79
63.81
63.79
63.81
63.81
49,988
Mar 19, 2026
63.82
63.82
63.79
63.81
63.81
31,132
Mar 18, 2026
63.80
63.82
63.80
63.81
63.81
22,981
Mar 17, 2026
63.79
63.81
63.79
63.81
63.81
21,999
Mar 16, 2026
63.79
63.81
63.78
63.81
63.81
26,320
Mar 13, 2026
63.77
63.78
63.77
63.77
63.77
11,490
Mar 12, 2026
63.78
63.78
63.76
63.76
63.76
25,239
Mar 11, 2026
63.76
63.78
63.76
63.77
63.77
39,283
Mar 10, 2026
63.76
63.79
63.76
63.77
63.77
18,365
Mar 9, 2026
63.75
63.77
63.75
63.77
63.77
14,829
Mar 6, 2026
63.75
63.76
63.75
63.76
63.76
12,963
Mar 5, 2026
63.76
63.77
63.75
63.75
63.75
68,451
Mar 4, 2026
63.76
63.76
63.76
63.76
63.76
11,392
Mar 3, 2026
63.74
63.75
63.73
63.75
63.75
16,204
Mar 2, 2026
63.76
63.76
63.74
63.74
63.74
18,168
Feb 27, 2026
63.76
63.76
63.74
63.74
63.74
7,955
Feb 26, 2026
63.73
63.75
63.73
63.75
63.75
12,276
Feb 25, 2026
63.75
63.75
63.74
63.75
63.75
12,571
Feb 24, 2026
63.74
63.76
63.74
63.75
63.75
6,482
Feb 23, 2026
63.74
63.75
63.74
63.74
63.74
9,821
Feb 20, 2026
63.74
63.75
63.73
63.75
63.75
6,187
Feb 19, 2026
63.74
63.74
63.72
63.73
63.73
9,723
Feb 18, 2026
63.73
63.74
63.72
63.74
63.74
14,633
Feb 17, 2026
63.73
63.74
63.71
63.74
63.74
10,606
Feb 13, 2026
63.71
63.71
63.70
63.70
63.70
24,356
Feb 12, 2026
63.69
63.70
63.69
63.70
63.70
4,812
Feb 11, 2026
63.69
63.69
63.68
63.69
63.69
5,794
Feb 10, 2026
63.68
63.69
63.68
63.68
63.68
12,571
Feb 9, 2026
63.70
63.70
63.68
63.68
63.68
13,553
Feb 6, 2026
63.66
63.67
63.66
63.67
63.67
7,660
Feb 5, 2026
63.67
63.67
63.66
63.66
63.66
7,464
Feb 4, 2026
63.66
63.66
63.65
63.65
63.65
7,169
Feb 3, 2026
63.66
63.66
63.65
63.66
63.66
18,070
Feb 2, 2026
63.65
63.65
63.64
63.65
63.65
8,151
Jan 30, 2026
63.64
63.64
63.63
63.63
63.63
6,678
Jan 29, 2026
63.62
63.64
63.62
63.63
63.63
7,857
Jan 28, 2026
63.64
63.64
63.62
63.63
63.63
9,526
Jan 27, 2026
63.61
63.63
63.61
63.62
63.62
6,482
Jan 26, 2026
63.61
63.62
63.60
63.62
63.62
11,490
Jan 23, 2026
63.61
63.61
63.60
63.60
63.60
5,500
Jan 22, 2026
63.60
63.61
63.59
63.60
63.60
13,160
Jan 21, 2026
63.60
63.60
63.59
63.59
63.59
7,464
Jan 20, 2026
63.60
63.60
63.58
63.59
63.59
11,687
Jan 19, 2026
63.59
63.59
63.58
63.59
63.59
10,508
Jan 16, 2026
63.58
63.58
63.57
63.58
63.58
4,714
Jan 15, 2026
63.56
63.57
63.56
63.56
63.56
8,544
Jan 14, 2026
63.57
63.57
63.56
63.57
63.57
12,669
Jan 13, 2026
63.56
63.56
63.55
63.55
63.55
5,696
Jan 12, 2026
63.55
63.56
63.55
63.55
63.55
23,570
Jan 9, 2026
63.54
63.54
63.53
63.54
63.54
7,758
Jan 8, 2026
63.52
63.54
63.52
63.54
63.54
14,535
Jan 7, 2026
63.51
63.52
63.51
63.51
63.51
10,999
Jan 6, 2026
63.51
63.52
63.50
63.50
63.50
10,017
Jan 5, 2026
63.52
63.52
63.51
63.51
63.51
8,937
Jan 2, 2026
63.50
63.50
63.49
63.49
63.49
10,606
Dec 31, 2025
63.50
63.50
63.49
63.49
63.49
12,276
Dec 30, 2025
63.50
63.50
63.49
63.49
63.49
7,464
Dec 29, 2025
63.48
63.49
63.47
63.48
63.48
15,320
Dec 24, 2025
63.47
63.47
63.46
63.47
63.47
1,178
Dec 23, 2025
63.47
63.47
63.46
63.46
63.46
7,660
Dec 22, 2025
63.44
63.45
63.44
63.45
63.45
13,651
Dec 19, 2025
63.44
63.46
63.44
63.45
63.45
10,115
Dec 18, 2025
63.45
63.45
63.43
63.44
63.44
8,053
Dec 17, 2025
63.43
63.44
63.43
63.43
63.43
9,428
Dec 16, 2025
63.42
63.43
63.42
63.42
63.42
10,705
Dec 15, 2025
63.42
63.43
63.41
63.43
63.43
7,758
Dec 12, 2025
63.40
63.41
63.40
63.40
63.40
2,652
Dec 11, 2025
63.39
63.40
63.39
63.39
63.39
8,937
Dec 10, 2025
63.37
63.39
63.37
63.38
63.38
2,259
Dec 9, 2025
63.38
63.39
63.37
63.38
63.38
8,446
Dec 8, 2025
63.37
63.38
63.37
63.38
63.38
9,428
Dec 5, 2025
63.38
63.38
63.37
63.37
63.37
9,232
Dec 4, 2025
63.37
63.38
63.37
63.37
63.37
15,812
Dec 3, 2025
63.36
63.37
63.36
63.37
63.37
8,446
Dec 2, 2025
63.36
63.37
63.36
63.36
63.36
4,419
Dec 1, 2025
63.37
63.38
63.35
63.35
63.35
21,999
Nov 28, 2025
63.37
63.37
63.36
63.37
63.37
16,597
Nov 27, 2025
63.37
63.37
63.36
63.36
63.36
7,758
Nov 26, 2025
63.35
63.36
63.35
63.36
63.36
7,955
Nov 25, 2025
63.35
63.36
63.33
63.35
63.35
9,526
Nov 24, 2025
63.32
63.35
63.32
63.33
63.33
12,178
Nov 21, 2025
63.30
63.32
63.30
63.32
63.32
13,553
Nov 20, 2025
63.30
63.31
63.30
63.31
63.31
12,080
Nov 19, 2025
63.31
63.31
63.30
63.31
63.31
10,999
Nov 18, 2025
63.29
63.30
63.29
63.30
63.30
9,035
Nov 17, 2025
63.28
63.30
63.28
63.30
63.30
13,946
Nov 14, 2025
63.27
63.29
63.27
63.28
63.28
6,776
Nov 13, 2025
63.27
63.28
63.27
63.27
63.27
6,776
Nov 12, 2025
63.29
63.29
63.27
63.27
63.27
8,249
Nov 11, 2025
63.26
63.28
63.26
63.28
63.28
5,401
Nov 10, 2025
63.28
63.28
63.26
63.26
63.26
8,839
Nov 7, 2025
63.28
63.28
63.26
63.27
63.27
4,223
Nov 6, 2025
63.25
63.27
63.25
63.27
63.27
18,758
Nov 5, 2025
63.25
63.26
63.25
63.26
63.26
4,027
Nov 4, 2025
63.24
63.25
63.24
63.25
63.25
4,910
Nov 3, 2025
63.24
63.25
63.24
63.24
63.24
7,366
Oct 31, 2025
63.22
63.24
63.22
63.23
63.23
6,089
Oct 30, 2025
63.20
63.23
63.20
63.22
63.22
7,464
