Cboe CA - Delayed Quote
CAD
BMO Long-Term US Treasury Bond Fund ETF (ZTL.NE)
35.52
+0.07
(+0.20%)
At close: October 30 at 3:59:05 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
35.35
35.48
35.35
35.52
35.52
7,600
Oct 29, 2026
35.28
35.52
35.28
35.45
35.45
4,448
Oct 28, 2026
35.73
35.73
35.25
35.22
35.22
1,138
Oct 27, 2026
35.63
35.71
35.63
35.69
35.69
20,116
Oct 26, 2026
35.45
35.45
35.45
35.45
35.45
-
Oct 23, 2026
35.41
35.54
35.40
35.45
35.45
2,800
Oct 22, 2026
35.25
35.65
35.25
35.62
35.62
2,731
Oct 21, 2026
35.13
35.13
35.00
35.00
35.00
4,070
Oct 20, 2026
35.01
35.03
34.90
35.04
35.04
4,299
Oct 19, 2026
35.01
35.01
34.83
34.90
34.90
3,740
Oct 16, 2026
35.15
35.29
35.15
35.21
35.21
6,603
Oct 15, 2026
35.38
35.51
35.29
35.29
35.29
8,478
Oct 14, 2026
34.74
34.93
34.73
34.93
34.93
15,722
Oct 13, 2026
34.95
34.95
34.59
34.68
34.68
6,654
Oct 9, 2026
34.50
34.61
34.43
34.60
34.60
14,264
Oct 8, 2026
34.38
34.46
34.33
34.43
34.43
4,917
Oct 7, 2026
34.00
34.24
33.99
34.19
34.19
8,507
Oct 6, 2026
34.21
34.26
34.16
34.17
34.17
8,738
Oct 5, 2026
34.20
34.21
34.04
34.21
34.21
5,947
Oct 2, 2026
34.49
34.60
34.27
34.35
34.35
53,975
Oct 1, 2026
33.90
34.44
33.90
34.34
34.34
4,523
Sep 30, 2026
34.39
34.39
34.16
34.29
34.29
15,587
Sep 29, 2026
0.298
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
34.67
34.67
34.27
34.41
34.41
42,510
Sep 28, 2026
34.90
34.90
34.68
35.03
34.73
5,340
Sep 25, 2026
35.07
35.07
34.83
35.03
34.73
343,348
Sep 24, 2026
35.62
35.62
35.13
35.11
34.81
11,505
Sep 23, 2026
35.74
35.81
35.74
35.90
35.59
20,596
Sep 22, 2026
35.99
35.99
35.99
35.90
35.59
4,000
Sep 21, 2026
35.93
35.93
35.82
35.90
35.59
5,166
Sep 18, 2026
35.47
35.55
35.47
35.51
35.21
504
Sep 17, 2026
35.71
35.75
35.68
35.76
35.46
5,846
Sep 16, 2026
35.12
35.50
35.12
35.38
35.08
140,675
Sep 15, 2026
35.06
35.11
35.06
35.12
34.82
2,392
Sep 14, 2026
35.28
35.36
35.21
35.20
34.90
6,690
Sep 11, 2026
35.19
35.25
35.05
35.06
34.76
4,600
Sep 10, 2026
35.14
35.14
35.14
35.44
35.14
115
Sep 9, 2026
35.40
35.40
35.40
35.44
35.14
101
Sep 8, 2026
35.45
35.46
35.35
35.44
35.14
73,540
Sep 4, 2026
35.65
35.65
35.59
35.52
35.22
319
Sep 3, 2026
35.34
35.49
35.34
35.57
35.27
3,201
Sep 2, 2026
35.45
35.45
35.39
35.57
35.27
1,231
Sep 1, 2026
35.57
35.78
35.56
35.57
35.27
5,802
Aug 31, 2026
35.51
35.59
35.49
35.57
35.27
4,426
Aug 28, 2026
36.01
36.01
35.89
35.85
35.55
5,324
Aug 27, 2026
35.75
35.75
35.75
35.96
35.65
133
Aug 26, 2026
35.98
35.98
35.90
35.96
35.65
53,466
Aug 25, 2026
35.75
35.92
35.75
35.92
35.61
16,830
Aug 24, 2026
35.55
35.71
35.55
35.60
35.30
358,059
Aug 21, 2026
35.19
35.19
35.14
35.18
34.88
1,245
Aug 20, 2026
35.32
35.41
35.31
35.64
35.34
10,621
Aug 19, 2026
35.50
35.50
35.50
35.32
35.02
426
Aug 18, 2026
35.24
35.38
35.24
35.32
35.02
14,958
Aug 17, 2026
35.31
35.31
35.15
35.16
34.86
9,593
Aug 14, 2026
35.50
35.50
35.35
35.45
35.15
3,225
Aug 13, 2026
35.79
35.82
35.79
35.78
35.48
630
Aug 12, 2026
35.54
35.73
35.54
35.64
35.34
9,417
Aug 11, 2026
35.62
35.64
35.60
35.61
35.31
2,920
Aug 10, 2026
35.89
35.89
35.64
35.59
35.29
9,150
Aug 7, 2026
35.96
35.97
35.80
35.89
35.58
7,133
Aug 6, 2026
35.94
36.00
35.94
36.00
35.69
2,527
Aug 5, 2026
36.10
36.24
36.10
36.17
35.86
8,565
Aug 4, 2026
36.18
36.27
36.16
35.69
35.39
12,169
Jul 31, 2026
35.73
35.73
35.66
35.69
35.39
2,608
Jul 30, 2026
35.88
35.94
35.88
36.10
35.79
13,322
Jul 29, 2026
36.85
36.85
36.85
36.85
36.54
-
Jul 28, 2026
36.78
36.78
36.78
36.85
36.54
448
Jul 27, 2026
36.47
36.68
36.47
36.33
36.02
1,153
Jul 24, 2026
36.33
36.33
36.33
36.33
36.02
-
Jul 23, 2026
36.40
36.40
36.17
36.33
36.02
111,082
Jul 22, 2026
36.33
36.53
36.33
36.42
36.11
6,455
Jul 21, 2026
36.47
36.58
36.47
36.60
36.29
4,253
Jul 20, 2026
36.71
36.71
36.71
36.71
36.40
-
Jul 17, 2026
36.82
36.82
36.71
36.71
36.40
3,032
Jul 16, 2026
36.44
36.65
36.44
36.67
36.36
1,590
Jul 15, 2026
36.74
36.74
36.65
36.68
36.37
12,650
Jul 14, 2026
36.78
36.79
36.78
37.05
36.73
3,700
Jul 13, 2026
36.73
36.96
36.73
37.05
36.73
530
Jul 10, 2026
37.08
37.09
36.96
37.05
36.73
3,485
Jul 9, 2026
37.04
37.14
37.04
37.14
36.82
10,985
Jul 8, 2026
37.55
37.55
37.55
37.55
37.23
-
Jul 7, 2026
37.36
37.36
37.30
37.55
37.23
325
Jul 6, 2026
37.55
37.55
37.55
37.55
37.23
3,139
Jul 3, 2026
37.66
37.97
37.56
37.48
37.16
2,655
Jul 2, 2026
37.56
37.70
37.56
37.62
37.30
13,072
Jun 30, 2026
38.24
38.24
37.85
37.85
37.53
10,533
Jun 29, 2026
0.282
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
38.34
38.34
38.34
38.40
38.07
455
Jun 26, 2026
38.50
38.55
38.50
38.73
38.12
2,725
Jun 25, 2026
38.95
38.95
38.64
38.73
38.12
821
Jun 24, 2026
38.68
38.76
38.65
38.13
37.53
4,365
Jun 23, 2026
38.08
38.20
38.08
38.13
37.53
5,981
Jun 22, 2026
38.23
38.23
37.95
37.96
37.36
1,566
Jun 19, 2026
38.25
38.29
38.25
38.34
37.74
1,194
Jun 18, 2026
38.09
38.09
38.09
38.13
37.53
350
Jun 17, 2026
37.60
37.93
37.57
37.60
37.01
1,718
Jun 16, 2026
37.37
37.58
37.37
37.60
37.01
888
Jun 15, 2026
37.22
37.47
37.22
37.36
36.77
43,824
Jun 12, 2026
37.19
37.27
37.19
36.99
36.41
570
Jun 11, 2026
36.85
36.85
36.85
36.85
36.27
-
Jun 10, 2026
36.85
36.85
36.85
36.85
36.27
2,300
Jun 9, 2026
36.88
36.88
36.82
36.99
36.41
48,704
Jun 8, 2026
36.86
36.89
36.83
36.99
36.41
9,625
Jun 5, 2026
36.96
36.96
36.96
36.99
36.41
445
Jun 4, 2026
37.00
37.04
36.98
36.99
36.41
687,847
Jun 3, 2026
36.88
36.88
36.86
36.88
36.30
44,628
Jun 2, 2026
36.58
36.58
36.58
36.58
36.00
-
Jun 1, 2026
36.75
36.75
36.58
36.58
36.00
1,018
May 29, 2026
36.60
36.71
36.58
36.58
36.00
6,104
May 28, 2026
36.62
36.63
36.60
36.60
36.02
30,058
May 27, 2026
36.39
36.39
36.39
36.39
35.82
-
May 26, 2026
36.48
36.48
36.34
36.39
35.82
3,971
May 25, 2026
36.18
36.22
36.15
36.14
35.57
2,701
May 22, 2026
35.70
36.19
35.70
36.19
35.62
3,734
May 21, 2026
35.70
35.70
35.70
35.70
35.14
200
May 20, 2026
35.49
35.49
35.42
35.38
34.82
1,000
May 19, 2026
35.50
35.50
35.35
35.38
34.82
11,618
May 15, 2026
35.93
35.93
35.65
35.67
35.11
2,962
May 14, 2026
36.02
36.02
36.02
36.02
35.45
-
May 13, 2026
36.00
36.04
35.95
36.02
35.45
5,290
May 12, 2026
36.14
36.14
36.14
36.24
35.67
100
May 11, 2026
36.25
36.30
36.24
36.24
35.67
9,117
May 8, 2026
36.52
36.52
36.49
36.50
35.93
1,194
May 7, 2026
36.38
36.38
36.38
36.40
35.83
128
May 6, 2026
36.30
36.40
36.30
36.40
35.83
3,861
May 5, 2026
35.95
36.03
35.94
36.07
35.50
3,703
May 4, 2026
35.81
35.81
35.80
35.85
35.29
3,371
May 1, 2026
35.74
36.06
35.74
36.02
35.45
2,306
Apr 30, 2026
36.10
36.10
35.91
36.19
35.62
8,680
Apr 29, 2026
36.47
36.47
36.47
36.47
35.90
-
Apr 28, 2026
36.28
36.43
36.28
36.47
35.90
341
Apr 27, 2026
36.44
36.44
36.29
36.33
35.76
6,787
Apr 24, 2026
36.62
36.62
36.62
36.62
36.04
-
Apr 23, 2026
36.74
36.74
36.74
36.62
36.04
501
Apr 22, 2026
36.51
36.51
36.51
36.51
35.94
-
Apr 21, 2026
36.51
36.51
36.51
36.51
35.94
-
Apr 20, 2026
36.51
36.51
36.51
36.51
35.94
-
Apr 17, 2026
36.51
36.51
36.51
36.51
35.94
-
Apr 16, 2026
36.79
36.80
36.79
36.51
35.94
305
Apr 15, 2026
37.07
37.07
37.07
37.07
36.49
-
Apr 14, 2026
36.75
36.87
36.75
37.07
36.49
510
Apr 13, 2026
36.83
36.96
36.83
36.96
36.38
1,150
Apr 10, 2026
36.94
36.95
36.90
36.93
36.35
12,719
Apr 9, 2026
36.89
37.07
36.85
36.95
36.37
14,755
Apr 8, 2026
37.18
37.18
37.18
37.14
36.56
134
Apr 7, 2026
37.20
37.20
36.95
37.26
36.67
1,340
Apr 6, 2026
37.26
37.31
37.24
37.26
36.67
2,455
Apr 2, 2026
37.08
37.30
37.08
37.28
36.69
5,519
Apr 1, 2026
37.04
37.11
37.04
37.09
36.51
275
Mar 31, 2026
37.22
37.28
37.22
37.13
36.55
3,038
Mar 30, 2026
0.296
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
36.91
37.17
36.91
37.13
36.55
10,484
Mar 27, 2026
36.70
37.00
36.70
36.82
35.95
6,243
Mar 26, 2026
37.02
37.02
37.02
37.00
36.13
106
Mar 25, 2026
37.16
37.16
37.16
37.15
36.27
3,034
Mar 24, 2026
36.47
36.78
36.47
36.73
35.86
3,680
Mar 23, 2026
36.59
36.78
36.59
36.78
35.91
3,701
Mar 20, 2026
36.98
36.98
36.98
36.98
36.11
-
Mar 19, 2026
37.06
37.06
37.06
36.98
36.11
916
Mar 18, 2026
37.14
37.14
37.14
37.14
36.26
-
Mar 17, 2026
37.17
37.17
37.16
37.14
36.26
300
Mar 16, 2026
36.80
36.80
36.80
36.97
36.10
225
Mar 13, 2026
36.93
36.93
36.83
36.81
35.94
4,352
Mar 12, 2026
36.56
36.73
36.56
36.71
35.84
3,621
Mar 11, 2026
36.83
36.83
36.66
36.71
35.84
1,470
Mar 10, 2026
37.48
37.48
37.21
37.15
36.27
8,452
Mar 9, 2026
37.10
37.41
37.04
37.54
36.65
34,923
Mar 6, 2026
37.35
37.35
37.35
37.24
36.36
100
Mar 5, 2026
37.64
37.64
37.61
37.62
36.73
268
Mar 4, 2026
37.91
37.91
37.75
37.67
36.78
1,276
Mar 3, 2026
37.78
37.87
37.78
37.91
37.01
3,649
Mar 2, 2026
38.11
38.11
37.99
37.95
37.05
971
Feb 27, 2026
38.14
38.21
38.14
38.20
37.30
11,947
Feb 26, 2026
38.15
38.15
38.09
38.14
37.24
3,436
Feb 25, 2026
38.00
38.00
37.96
37.99
37.09
1,138
Feb 24, 2026
37.94
37.94
37.94
37.94
37.04
-
Feb 23, 2026
38.02
38.03
37.94
37.94
37.04
344,858
Feb 20, 2026
37.63
37.65
37.63
37.78
36.89
5,670
Feb 19, 2026
37.65
37.91
37.65
37.88
36.98
3,932
Feb 18, 2026
37.95
37.95
37.84
37.84
36.95
35,113
Feb 17, 2026
37.79
38.00
37.79
37.86
36.97
30,142
Feb 13, 2026
37.54
37.70
37.54
37.74
36.85
9,520
Feb 12, 2026
36.88
37.52
36.88
37.52
36.63
3,848
Feb 11, 2026
37.05
37.05
36.96
36.88
36.01
3,654
Feb 10, 2026
36.92
37.01
36.92
37.01
36.14
8,291
Feb 9, 2026
36.55
36.65
36.52
36.64
35.77
1,571
Feb 6, 2026
36.78
36.78
36.74
36.88
36.01
2,923
Feb 5, 2026
36.52
36.64
36.52
36.96
36.09
378
Feb 4, 2026
36.47
36.47
36.47
36.52
35.66
236
Feb 3, 2026
36.56
36.56
36.56
36.56
35.70
-
Feb 2, 2026
36.90
36.90
36.63
36.56
35.70
15,442
Jan 30, 2026
36.18
36.58
36.18
36.53
35.67
8,646
Jan 29, 2026
36.48
36.48
36.48
36.48
35.62
-
Jan 28, 2026
36.46
36.54
36.46
36.48
35.62
2,775
Jan 27, 2026
36.95
36.95
36.68
36.70
35.83
1,665
Jan 26, 2026
37.15
37.27
37.15
37.26
36.38
1,488
Jan 23, 2026
37.07
37.07
36.99
37.03
36.15
1,109
Jan 22, 2026
37.13
37.17
37.13
37.18
36.30
692
Jan 21, 2026
36.66
37.14
36.66
37.13
36.25
968
Jan 20, 2026
36.85
36.95
36.85
36.92
36.05
22,219
Jan 19, 2026
37.59
37.59
37.59
37.59
36.70
-
Jan 16, 2026
37.69
37.69
37.69
37.59
36.70
1,027
Jan 15, 2026
37.85
37.85
37.75
37.76
36.87
9,823
Jan 14, 2026
37.68
37.68
37.68
37.72
36.83
140
Jan 13, 2026
37.42
37.54
37.42
37.52
36.63
1,041
Jan 12, 2026
37.36
37.50
37.36
37.42
36.54
11,687
Jan 9, 2026
37.49
37.59
37.45
37.58
36.69
1,962
Jan 8, 2026
37.40
37.40
37.40
37.24
36.36
416
Jan 7, 2026
37.11
37.39
37.11
37.43
36.55
5,450
Jan 6, 2026
36.88
36.88
36.88
37.08
36.20
231
Jan 5, 2026
37.01
37.05
36.88
36.99
36.12
327,181
Jan 2, 2026
37.17
37.17
36.90
36.86
35.99
770
Dec 31, 2025
36.84
36.84
36.84
36.84
35.97
1,000
Dec 30, 2025
0.296
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
37.16
37.16
36.96
37.04
36.16
11,568
Dec 29, 2025
37.29
37.35
37.27
37.38
36.21
3,211
Dec 24, 2025
37.33
37.33
37.33
37.33
36.16
193
Dec 23, 2025
37.01
37.01
37.01
37.16
35.99
627
Dec 22, 2025
37.27
37.27
37.24
37.25
36.08
8,641
Dec 19, 2025
37.48
37.48
37.36
37.39
36.22
10,924
Dec 18, 2025
37.38
37.38
37.38
37.55
36.37
251
Dec 17, 2025
37.12
37.38
37.12
37.35
36.18
756
Dec 16, 2025
37.22
37.22
37.22
37.33
36.16
223
Dec 15, 2025
37.12
37.31
37.12
37.19
36.02
4,653
Dec 12, 2025
37.09
37.16
37.09
37.13
35.97
2,669
Dec 11, 2025
37.74
37.77
37.51
37.51
36.33
4,687
Dec 10, 2025
37.75
37.75
37.55
37.64
36.46
3,992
Dec 9, 2025
37.72
37.72
37.59
37.63
36.45
937
Dec 8, 2025
37.49
37.60
37.49
37.61
36.43
1,372
Dec 5, 2025
37.94
37.94
37.61
37.65
36.47
50,639
Dec 4, 2025
38.40
38.40
38.15
38.17
36.97
2,749
Dec 3, 2025
38.31
38.38
38.25
38.40
37.20
5,537
Dec 2, 2025
38.35
38.37
38.21
38.35
37.15
4,840
Dec 1, 2025
38.32
38.38
38.32
38.35
37.15
33,931
Nov 28, 2025
38.86
38.86
38.65
38.76
37.54
10,023
Nov 27, 2025
39.14
39.22
39.14
39.10
37.87
2,223
Nov 26, 2025
39.08
39.13
39.06
39.15
37.92
2,398
Nov 25, 2025
39.37
39.37
39.17
39.14
37.91
3,357
Nov 24, 2025
39.08
39.11
38.98
39.05
37.82
4,363
Nov 21, 2025
38.70
38.86
38.70
38.79
37.57
7,567
Nov 20, 2025
38.45
38.66
38.45
38.72
37.51
548
Nov 19, 2025
38.42
38.58
38.40
38.45
37.24
5,688
Nov 18, 2025
38.55
38.55
38.27
38.27
37.07
625
Nov 17, 2025
38.51
38.53
38.46
38.52
37.31
4,244
Nov 14, 2025
38.57
38.57
38.35
38.35
37.15
10,149
Nov 13, 2025
38.71
38.71
38.66
38.57
37.36
2,071
Nov 12, 2025
38.80
38.81
38.65
38.66
37.45
17,822
Nov 11, 2025
38.59
38.78
38.59
38.74
37.52
15,803
Nov 10, 2025
38.62
38.64
38.60
38.60
37.39
1,575
Nov 7, 2025
38.75
38.89
38.72
38.66
37.45
1,467
Nov 6, 2025
39.02
39.07
38.93
38.98
37.76
3,192
Nov 5, 2025
38.88
38.88
38.68
38.62
37.41
2,082
Nov 4, 2025
38.91
38.91
38.91
39.02
37.80
15,104
Nov 3, 2025
38.59
38.83
38.59
38.79
37.57
1,805
Oct 31, 2025
38.78
38.80
38.76
38.83
37.61
4,060
Oct 30, 2025
38.79
38.93
38.78
38.82
37.60
3,046
