Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO Short Term Bond Idx ETF (TSX: ZSB )

47.68 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 50.52 50.52 50.52 0 +0.08(+0.16%)
May 30, 2019 50.43 50.44 50.42 50.44 811 +0.00(+0.00%)
May 29, 2019 50.46 50.46 50.44 50.44 600 +0.00(+0.00%)
May 28, 2019 50.44 50.44 50.44 50.44 300 +0.02(+0.04%)
May 27, 2019 50.41 50.42 50.41 50.42 500 +0.05(+0.10%)
May 24, 2019 50.37 50.37 50.37 50.37 200 +0.04(+0.08%)
May 23, 2019 50.33 50.33 50.33 50.33 200 +0.10(+0.20%)
May 22, 2019 50.19 50.24 50.19 50.23 502 +0.00(+0.00%)
May 21, 2019 50.24 50.24 50.23 50.23 399 -0.09(-0.18%)
May 16, 2019 50.32 50.32 50.32 0 +0.00(+0.00%)
May 15, 2019 50.33 50.33 50.32 50.32 850 +0.06(+0.12%)
May 14, 2019 50.27 50.27 50.26 50.26 2,800 -0.01(-0.02%)
May 13, 2019 50.27 50.27 50.27 45 +0.00(+0.00%)
May 10, 2019 50.28 50.28 50.27 50.27 320 -0.03(-0.06%)
May 09, 2019 50.32 50.32 50.30 50.30 675 +0.04(+0.08%)
May 08, 2019 50.26 50.26 50.26 50.26 150 +0.03(+0.06%)
May 06, 2019 50.23 50.23 50.23 0 -0.01(-0.02%)
May 02, 2019 50.24 50.24 50.24 0 -0.06(-0.12%)
May 01, 2019 50.32 50.32 50.30 50.30 300 +0.03(+0.06%)
Apr 30, 2019 50.27 50.27 50.27 50.27 100 +0.02(+0.04%)
Apr 29, 2019 50.27 50.27 50.25 50.25 2,200 -0.02(-0.04%)
Apr 26, 2019 50.28 50.28 50.27 50.27 220 -0.03(-0.06%)
Apr 25, 2019 50.30 50.30 50.30 50.30 500 -0.01(-0.02%)
Apr 24, 2019 50.32 50.32 50.31 50.31 800 +0.17(+0.34%)
Apr 18, 2019 50.14 50.14 50.14 0 +0.03(+0.06%)
Apr 17, 2019 50.11 50.11 50.11 50.11 100 -0.04(-0.08%)
Apr 16, 2019 50.14 50.15 50.14 50.15 200 -0.02(-0.04%)
Apr 11, 2019 50.17 50.17 50.17 0 +0.05(+0.10%)
Apr 09, 2019 50.12 50.12 50.12 0 -0.02(-0.04%)
Apr 08, 2019 50.15 50.15 50.14 50.14 1,000 -0.01(-0.02%)
Apr 05, 2019 50.15 50.15 50.15 50.15 200 -0.13(-0.26%)
Mar 27, 2019 50.28 50.28 50.28 0 -0.20(-0.40%)
Mar 22, 2019 50.48 50.48 50.48 0 +0.09(+0.18%)
Mar 21, 2019 50.40 50.40 50.39 50.39 800 +0.04(+0.08%)
Mar 19, 2019 50.35 50.35 50.35 50.35 600 +0.02(+0.04%)
Mar 15, 2019 50.33 50.33 50.33 0 +0.05(+0.10%)
Mar 14, 2019 50.29 50.29 50.28 50.28 520 +0.00(+0.00%)
Mar 13, 2019 50.28 50.28 50.28 50.28 400 +0.01(+0.02%)
Mar 12, 2019 50.27 50.27 50.27 50.27 200 -0.01(-0.02%)
Mar 08, 2019 50.28 50.28 50.28 0 +0.14(+0.28%)
Mar 04, 2019 50.14 50.14 50.14 0 +0.04(+0.08%)
Feb 26, 2019 50.10 50.10 50.10 0 +0.03(+0.06%)
Feb 22, 2019 50.07 50.07 50.07 0 +0.03(+0.06%)
Feb 21, 2019 50.04 50.04 50.04 50.04 600 -0.02(-0.04%)
Feb 20, 2019 50.02 50.06 50.02 50.06 500 +0.00(+0.00%)
Feb 15, 2019 50.06 50.06 50.06 0 +0.10(+0.20%)
Feb 12, 2019 49.96 49.96 49.96 0 +0.04(+0.08%)
Feb 01, 2019 49.92 49.92 49.92 0 -0.03(-0.06%)
Jan 31, 2019 49.95 49.95 49.95 49.95 200 +0.10(+0.20%)
Jan 30, 2019 49.85 49.85 49.85 49.85 100 +0.04(+0.08%)
Jan 25, 2019 49.81 49.81 49.81 0 +0.02(+0.04%)
Jan 24, 2019 49.82 49.82 49.79 49.79 300 +0.08(+0.16%)
Jan 21, 2019 49.71 49.71 49.71 0 -0.01(-0.02%)
Jan 16, 2019 49.72 49.72 49.72 0 +0.00(+0.00%)
Jan 15, 2019 49.72 49.72 49.72 49.72 170 +0.06(+0.12%)
Jan 09, 2019 49.66 49.66 49.66 0 +0.00(+0.00%)
Dec 31, 2018 49.66 49.66 49.66 0 -0.01(-0.02%)
Dec 28, 2018 49.66 49.67 49.66 49.67 600 -0.23(-0.46%)
Dec 24, 2018 49.90 49.90 49.90 0 +0.02(+0.04%)
Dec 21, 2018 49.88 49.88 49.88 49.88 200 -0.04(-0.08%)
Dec 20, 2018 49.94 49.94 49.92 49.92 200 +0.03(+0.06%)
Dec 19, 2018 49.89 49.89 49.89 49.89 300 +0.19(+0.38%)
Dec 13, 2018 49.70 49.70 49.70 0 +0.00(+0.00%)
Dec 12, 2018 49.70 49.70 49.70 49.70 200 -0.08(-0.16%)
Dec 10, 2018 49.78 49.78 49.78 0 +0.01(+0.02%)
Dec 07, 2018 49.77 49.77 49.77 49.77 300 +0.07(+0.14%)
Dec 05, 2018 49.70 49.70 49.70 0 +0.09(+0.18%)
Dec 04, 2018 49.58 49.61 49.58 49.61 440 +0.07(+0.14%)
Dec 03, 2018 49.54 49.54 49.54 49.54 169 +0.09(+0.18%)
Nov 23, 2018 49.45 49.45 49.45 0 -0.01(-0.02%)
Nov 19, 2018 49.46 49.46 49.46 0 +0.01(+0.02%)
Nov 16, 2018 49.45 49.45 49.45 49.45 300 +0.01(+0.02%)
Nov 15, 2018 49.44 49.44 49.44 49.44 9,900 +0.22(+0.45%)
Nov 07, 2018 49.22 49.22 49.22 0 -0.03(-0.06%)
Nov 06, 2018 49.28 49.28 49.25 49.25 300 -0.04(-0.08%)
Oct 25, 2018 49.29 49.29 49.29 0 -0.01(-0.02%)
Oct 24, 2018 49.30 49.30 49.30 49.30 829 -0.04(-0.08%)
Oct 23, 2018 49.34 49.34 49.34 49.34 1,000 +0.11(+0.22%)
Oct 12, 2018 49.23 49.23 49.23 0 +0.00(+0.00%)
Oct 03, 2018 49.23 49.23 49.23 0 -0.39(-0.79%)
Sep 19, 2018 49.62 49.62 49.62 0 -0.03(-0.06%)
Sep 11, 2018 49.65 49.65 49.65 0 +0.06(+0.12%)
Aug 29, 2018 49.59 49.59 49.59 0 -0.01(-0.02%)
Aug 23, 2018 49.60 49.60 49.60 0 +0.08(+0.16%)
Aug 14, 2018 49.52 49.52 49.52 0 +0.02(+0.04%)
Aug 08, 2018 49.50 49.50 49.50 0 -0.03(-0.06%)
Jul 31, 2018 49.53 49.53 49.53 0 -0.12(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.