Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Canadian MBS Index ETF (ZMBS)
BMO Canadian MBS Index ETF (ZMBS) Historical

ZMBS BMO Canadian MBS Index ETF

29.53

0.04 (0.14%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ZMBS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	29.53	0.04	0.14%	29.53	29.53	29.53	125
Jun 13 2024	29.49	0.02	0.07%	29.515	29.52	29.49	4,072
Jun 12 2024	29.47	0.06	0.20%	29.47	29.47	29.47	90
Jun 11 2024	29.41	0.03	0.10%	29.43	29.43	29.41	1,700
Jun 10 2024	29.38	-0.02	-0.07%	29.38	29.38	29.38	100
Jun 07 2024	29.40	0.02	0.07%	29.38	29.40	29.38	153
Jun 06 2024	29.38	-0.05	-0.17%	29.38	29.38	29.38	424
Jun 05 2024	29.43	0.04	0.14%	29.42	29.43	29.42	426
Jun 04 2024	29.39	0.06	0.20%	29.39	29.39	29.39	46
Jun 03 2024	29.33	0.05	0.17%	29.33	29.33	29.33	0
May 31 2024	29.28	0.04	0.14%	29.28	29.28	29.28	402
May 30 2024	29.24	-0.03	-0.10%	29.24	29.24	29.24	0
May 29 2024	29.27	0.00	0.00%	29.27	29.27	29.27	500
May 28 2024	29.27	-0.01	-0.03%	29.27	29.27	29.27	0
May 27 2024	29.28	-0.02	-0.07%	29.28	29.28	29.28	92
May 24 2024	29.30	0.02	0.07%	29.30	29.30	29.30	113
May 23 2024	29.28	-0.02	-0.07%	29.28	29.28	29.28	106
May 22 2024	29.30	-0.01	-0.03%	29.30	29.30	29.30	68
May 21 2024	29.31	0.07	0.24%	29.31	29.31	29.31	35
May 17 2024	29.24	-0.02	-0.07%	29.24	29.24	29.24	252
May 16 2024	29.26	-0.02	-0.07%	29.26	29.26	29.26	200
May 15 2024	29.28	0.05	0.17%	29.25	29.28	29.25	6,900
May 14 2024	29.23	0.02	0.07%	29.23	29.23	29.23	0
May 13 2024	29.21	0.01	0.03%	29.25	29.25	29.21	2,100
May 10 2024	29.20	-0.04	-0.14%	29.20	29.20	29.20	177
May 09 2024	29.24	0.01	0.03%	29.24	29.24	29.24	55
May 08 2024	29.23	0.02	0.07%	29.23	29.23	29.23	0
May 07 2024	29.21	0.01	0.03%	29.21	29.21	29.21	2,000
May 06 2024	29.20	-0.02	-0.07%	29.20	29.20	29.19	3,761
May 03 2024	29.22	0.04	0.14%	29.22	29.22	29.22	88
May 02 2024	29.18	0.02	0.07%	29.18	29.18	29.18	200
May 01 2024	29.16	0.05	0.17%	29.16	29.16	29.16	0
Apr 30 2024	29.11	-0.03	-0.10%	29.11	29.11	29.11	225
Apr 29 2024	29.14	0.02	0.07%	29.14	29.14	29.14	0
Apr 26 2024	29.12	-0.01	-0.03%	29.12	29.12	29.12	185
Apr 25 2024	29.13	-0.02	-0.07%	29.12	29.16	29.11	7,700
Apr 24 2024	29.15	-0.01	-0.03%	29.15	29.15	29.15	97
Apr 23 2024	29.16	-0.01	-0.03%	29.16	29.16	29.16	0
Apr 22 2024	29.17	0.00	0.00%	29.17	29.17	29.17	0
Apr 19 2024	29.17	0.01	0.03%	29.17	29.17	29.17	134
Apr 18 2024	29.16	-0.01	-0.03%	29.16	29.16	29.16	40
Apr 17 2024	29.17	0.05	0.17%	29.17	29.17	29.17	0
Apr 16 2024	29.12	-0.03	-0.10%	29.12	29.12	29.12	200
Apr 15 2024	29.15	-0.02	-0.07%	29.15	29.15	29.15	33
Apr 12 2024	29.17	0.03	0.10%	29.17	29.17	29.17	330
Apr 11 2024	29.14	-0.01	-0.03%	29.14	29.14	29.14	231
Apr 10 2024	29.15	-0.07	-0.24%	29.18	29.18	29.15	1,800
Apr 09 2024	29.22	0.02	0.07%	29.18	29.22	29.18	877
Apr 08 2024	29.20	0.02	0.07%	29.18	29.20	29.18	2,000
Apr 05 2024	29.18	-0.01	-0.03%	29.18	29.18	29.18	1,113
Apr 04 2024	29.19	0.03	0.10%	29.19	29.19	29.19	55
Apr 03 2024	29.16	-0.02	-0.07%	29.16	29.16	29.16	1,100
Apr 02 2024	29.18	0.03	0.10%	29.18	29.18	29.18	0
Apr 01 2024	29.15	-0.03	-0.10%	29.15	29.15	29.15	0
Mar 28 2024	29.18	-0.04	-0.14%	29.21	29.21	29.18	1,028
Mar 27 2024	29.22	-0.03	-0.10%	29.22	29.22	29.22	32
Mar 26 2024	29.25	0.03	0.10%	29.24	29.25	29.24	700
Mar 25 2024	29.22	-0.04	-0.14%	29.19	29.22	29.19	2,900
Mar 22 2024	29.26	0.06	0.21%	29.23	29.26	29.22	2,042
Mar 21 2024	29.20	0.03	0.10%	29.20	29.20	29.20	194
Mar 20 2024	29.17	-0.03	-0.10%	29.17	29.17	29.17	200
Mar 19 2024	29.20	0.07	0.24%	29.20	29.20	29.20	0
Mar 18 2024	29.13	-0.02	-0.07%	29.13	29.13	29.13	0

BMO Canadian MBS Index ETF

Eib Tf 0,875% Ge28 Eur

Delayed Upgrade Clock