Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

BMO Canadian MBS Index ETF (ZMBS.TO)

30.59
-0.07
(-0.23%)
At close: April 25 at 3:59:53 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 1, 202530.6630.6630.6630.6630.66-
Apr 30, 202530.6030.6030.6030.6030.60-
Apr 29, 2025 0.04 Dividend
Apr 29, 202530.6430.6430.6430.6430.64-
Apr 28, 202530.5930.5930.5930.5930.55-
Apr 25, 202530.6130.6230.5930.5930.55300
Apr 24, 202530.5830.5830.5830.5830.54-
Apr 23, 202530.6130.6130.6130.6130.571,200
Apr 22, 202530.6130.6130.6130.6130.57100
Apr 21, 202530.5730.5730.5730.5730.53100
Apr 17, 202530.6330.6330.6330.6330.59-
Apr 16, 202530.6030.6030.6030.6030.56-
Apr 15, 202530.5930.5930.5930.5930.55-
Apr 14, 202530.5130.5130.5130.5130.47-
Apr 11, 202530.5530.5530.5530.5530.51-
Apr 10, 202530.5330.5330.5330.5330.49-
Apr 9, 202530.4930.4930.4930.4930.45200
Apr 8, 202530.6230.6230.6230.6230.58400
Apr 7, 202530.6530.6530.6530.6530.61-
Apr 4, 202530.7030.7030.7030.7030.66200
Apr 3, 202530.6730.6730.6730.6730.63200
Apr 2, 202530.6330.6330.6330.6330.59500
Apr 1, 202530.6430.6430.6430.6430.60300
Mar 31, 202530.6230.6230.6230.6230.58600
Mar 28, 2025 0.04 Dividend
Mar 28, 202530.6230.6230.6230.6230.58-
Mar 27, 202530.6130.6130.6130.6130.53100
Mar 26, 202530.6130.6130.6130.6130.53-
Mar 25, 202530.6130.6130.6130.6130.53300
Mar 24, 202530.6030.6030.6030.6030.52100
Mar 21, 202530.6230.6230.6230.6230.54-
Mar 20, 202530.6330.6330.6330.6330.55100
Mar 19, 202530.6030.6030.6030.6030.52-
Mar 18, 202530.6030.6030.6030.6030.52-
Mar 17, 202530.5730.5730.5730.5730.49-
Mar 14, 202530.5630.5630.5630.5630.48400
Mar 13, 202530.5730.6130.5730.6130.53700
Mar 12, 202530.5330.5330.5330.5330.45300
Mar 11, 202530.5930.5930.5630.5630.48300
Mar 10, 202530.5830.5930.5830.5930.514,400
Mar 7, 202530.5230.5230.5230.5230.44-
Mar 6, 202530.5430.5430.5430.5430.46300
Mar 5, 202530.5830.5830.5830.5830.50-
Mar 4, 202530.6030.6030.6030.6030.52-
Mar 3, 202530.5430.5430.5430.5430.46-
Feb 28, 202530.5230.5230.5230.5230.44-
Feb 27, 2025 0.04 Dividend
Feb 27, 202530.5330.5330.5330.5330.45-
Feb 26, 202530.5230.5330.5130.5130.393,700
Feb 25, 202530.5030.5030.5030.5030.38-
Feb 24, 202530.4730.4730.4730.4730.35-
Feb 21, 202530.4130.4130.4130.4130.29-
Feb 20, 202530.4130.4130.4130.4130.29400
Feb 19, 202530.4130.4130.4130.4130.29500
Feb 18, 202530.4830.4830.4830.4830.36-
Feb 14, 202530.4730.4730.4330.4330.311,500
Feb 13, 202530.4630.4730.4630.4730.35600
Feb 12, 202530.4630.4630.4630.4630.34-
Feb 11, 202530.4630.4630.4630.4630.34100
Feb 10, 202530.5030.5030.5030.5030.38100
Feb 7, 202530.5230.5230.5230.5230.40-
Feb 6, 202530.5230.5230.5230.5230.40-
Feb 5, 202530.5230.5230.5230.5230.40-
Feb 4, 202530.4930.4930.4930.4930.37100
Feb 3, 202530.4730.4730.4730.4730.35300
Jan 31, 202530.3730.3730.3730.3730.25-
Jan 30, 2025 0.04 Dividend
Jan 30, 202530.3530.3730.3530.3730.25400
Jan 29, 202530.4030.4030.3930.3930.23900
Jan 28, 202530.3730.3730.3730.3730.21-
Jan 27, 202530.3430.3430.3430.3430.18-
Jan 24, 202530.3130.3130.3130.3130.15-
Jan 23, 202530.3030.3030.3030.3030.14-
Jan 22, 202530.3330.3330.3330.3330.17-
Jan 21, 202530.3230.3230.3230.3230.163,500
Jan 20, 202530.3030.3030.3030.3030.14-
Jan 17, 202530.3030.3030.3030.3030.14100
Jan 16, 202530.2630.2630.2630.2630.10-
Jan 15, 202530.2430.2430.2430.2430.08500
Jan 14, 202530.1830.1830.1830.1830.02-
Jan 13, 202530.2130.2130.2130.2130.05-
Jan 10, 202530.2130.2130.2130.2130.051,800
Jan 9, 202530.2930.2930.2930.2930.13-
Jan 8, 202530.2830.2830.2830.2830.12-
Jan 7, 202530.3030.3030.3030.3030.14-
Jan 6, 202530.3030.3030.3030.3030.14100
Jan 3, 202530.2830.2830.2830.2830.12-
Jan 2, 202530.2730.2730.2730.2730.11-
Dec 31, 202430.2630.2630.2630.2630.10-
Dec 30, 2024 0.04 Dividend
Dec 30, 202430.2630.2630.2630.2630.10-
Dec 27, 202430.2830.2830.2630.2630.06900
Dec 24, 202430.2530.2530.2530.2530.05300
Dec 23, 202430.2230.2230.2230.2230.02-
Dec 20, 202430.2230.2230.2230.2230.02400
Dec 19, 202430.2030.2030.2030.2030.00-
Dec 18, 202430.2030.2030.2030.2030.00100
Dec 17, 202430.2230.2230.2230.2230.02300
Dec 16, 202430.2230.2230.2230.2230.02-
Dec 13, 202430.2130.2130.2130.2130.01100
Dec 12, 202430.2230.2230.2230.2230.02100
Dec 11, 202430.2630.2630.2530.2530.05500
Dec 10, 202430.2330.2330.2330.2330.03-
Dec 9, 202430.2330.2330.2330.2330.03300
Dec 6, 202430.2530.2530.2530.2530.05500
Dec 5, 202430.1730.1730.1730.1729.97300
Dec 4, 202430.1730.1730.1730.1729.97300
Dec 3, 202430.1630.1630.1630.1629.96300
Dec 2, 202430.1830.1830.1830.1829.98-
Nov 29, 202430.1130.1330.1130.1329.931,700
Nov 28, 202430.1030.1030.1030.1029.90-
Nov 27, 2024 0.04 Dividend
Nov 27, 202430.1030.1030.1030.1029.90-
Nov 26, 202430.0530.0530.0530.0529.81800
Nov 25, 202430.0430.0430.0430.0429.80-
Nov 22, 202430.0330.0330.0330.0329.79-
Nov 21, 202430.0430.0430.0130.0129.77700
Nov 20, 202430.0930.0930.0930.0929.85-
Nov 19, 202430.0930.0930.0930.0929.851,400
Nov 18, 202430.1030.1030.1030.1029.87100
Nov 15, 202430.0930.0930.0930.0929.85-
Nov 14, 202430.1030.1030.1030.1029.86200
Nov 13, 202430.0830.0830.0830.0829.84500
Nov 12, 202430.0830.0830.0830.0829.84400
Nov 11, 202430.1730.1730.1730.1729.93-
Nov 8, 202430.1330.1330.1330.1329.89400
Nov 7, 202430.0830.0830.0830.0829.84-
Nov 6, 202430.0730.0730.0730.0729.83-
Nov 5, 202430.0930.0930.0930.0929.85-
Nov 4, 202430.0930.0930.0930.0929.85-
Nov 1, 202430.1030.1030.1030.1029.86400
Oct 31, 202430.0930.0930.0930.0929.85-
Oct 30, 2024 0.04 Dividend
Oct 30, 202430.1230.1230.1230.1229.88-
Oct 29, 202430.1130.1130.1130.1129.83-
Oct 28, 202430.1130.1130.1130.1129.83300
Oct 25, 202430.1130.1130.1130.1129.83-
Oct 24, 202430.1030.1030.1030.1029.82700
Oct 23, 202430.1530.1530.1530.1529.873,100
Oct 22, 202430.0930.0930.0930.0929.81600
Oct 21, 202430.0930.0930.0930.0929.81300
Oct 18, 202430.1530.1530.1530.1529.87100
Oct 17, 202429.9630.1129.9630.1129.83400
Oct 16, 202430.1030.1030.1030.1029.82-
Oct 15, 202430.0530.0530.0530.0529.77-
Oct 11, 202430.0230.0230.0230.0229.74-
Oct 10, 202430.0030.0030.0030.0029.72-
Oct 9, 202429.9629.9629.9629.9629.68200
Oct 8, 202429.9929.9929.9929.9929.711,200
Oct 7, 202429.9429.9429.9429.9429.66400
Oct 4, 202430.0830.0830.0830.0829.80-
Oct 3, 202430.1030.1030.1030.1029.82-
Oct 2, 202430.1330.1330.1330.1329.85-
Oct 1, 202430.0730.0730.0730.0729.79700
Sep 30, 202430.0630.0630.0630.0629.78100
Sep 27, 2024 0.04 Dividend
Sep 27, 202430.1230.1230.1230.1229.841,300
Sep 26, 202430.1430.1430.1430.1429.82200
Sep 25, 202430.1630.1630.1630.1629.84-
Sep 24, 202430.1430.1430.1430.1429.82-
Sep 23, 202430.1530.1530.1530.1529.83-
Sep 20, 202430.1230.1230.1230.1229.801,300
Sep 19, 202430.1330.1330.1230.1229.805,900
Sep 18, 202430.1530.1530.1530.1529.83300
Sep 17, 202430.1030.1030.1030.1029.78100
Sep 16, 202430.1130.1130.1130.1129.79-
Sep 13, 202430.0830.0830.0830.0829.76-
Sep 12, 202430.0830.0830.0830.0829.76-
Sep 11, 202430.0430.0430.0430.0429.728,900
Sep 10, 202430.0430.0430.0430.0429.72300
Sep 9, 202430.0330.0330.0330.0329.711,200
Sep 6, 202429.9929.9929.9729.9729.667,200
Sep 5, 202429.9429.9429.9429.9429.63-
Sep 4, 202429.8929.8929.8929.8929.58-
Sep 3, 202429.9029.9029.9029.9029.59100
Aug 30, 202429.8829.8829.8829.8829.57-
Aug 29, 2024 0.037 Dividend
Aug 29, 202429.9029.9029.9029.9029.59-
Aug 28, 202429.9329.9329.8929.9029.55500
Aug 27, 202429.9429.9429.9429.9429.59-
Aug 26, 202429.9529.9529.9529.9529.60-
Aug 23, 202429.9229.9229.9229.9229.57-
Aug 22, 202429.9329.9329.9329.9329.58-
Aug 21, 202429.9329.9329.9329.9329.58-
Aug 20, 202429.9029.9029.9029.9029.55-
Aug 19, 202429.9029.9029.9029.9029.55-
Aug 16, 202429.8829.8829.8829.8829.53-
Aug 15, 202429.8829.8829.8829.8829.53400
Aug 14, 202429.8829.8829.8829.8829.53300
Aug 13, 202429.8729.8829.8629.8829.533,400
Aug 12, 202429.8229.8229.8229.8229.47-
Aug 9, 202429.8229.8229.8229.8229.47400
Aug 8, 202429.8629.8629.8629.8629.51-
Aug 7, 202429.8629.8629.8629.8629.51100
Aug 6, 202429.8129.8129.8129.8129.46100
Aug 2, 202429.8629.8629.8429.8529.507,900
Aug 1, 202429.7729.7829.7729.7829.43800
Jul 31, 202429.7129.7129.7129.7129.36300
Jul 30, 2024 0.037 Dividend
Jul 30, 202429.7229.7229.7229.7229.37-
Jul 29, 202429.7229.7229.7229.7229.33-
Jul 26, 202429.6929.6929.6929.6929.31-
Jul 25, 202429.6729.6729.6729.6729.29-
Jul 24, 202429.6329.6329.6329.6329.25-
Jul 23, 202429.6029.6029.6029.6029.22-
Jul 22, 202429.6329.6329.6329.6329.25-
Jul 19, 202429.5929.5929.5929.5929.21-
Jul 18, 202429.5929.5929.5929.5929.21300
Jul 17, 202429.6429.6429.6429.6429.26-
Jul 16, 202429.6429.6429.6429.6429.26200
Jul 15, 202429.6129.6129.6129.6129.23-
Jul 12, 202429.5529.5529.5529.5529.17400
Jul 11, 202429.5629.5629.5629.5629.181,200
Jul 10, 202429.5029.5029.4929.4929.112,900
Jul 9, 202429.5329.5329.5329.5329.152,500
Jul 8, 202429.4929.4929.4929.4929.11100
Jul 5, 202429.5029.5029.5029.5029.122,500
Jul 4, 202429.4529.4529.4529.4529.07-
Jul 3, 202429.4329.4329.4329.4329.05-
Jul 2, 202429.4629.4629.4629.4629.08-
Jun 28, 202429.5029.5029.5029.5029.121,000
Jun 27, 2024 0.037 Dividend
Jun 27, 202429.4829.4829.4829.4829.10100
Jun 26, 202429.5129.5129.5129.5129.09-
Jun 25, 202429.5229.5229.5229.5229.10-
Jun 24, 202429.5229.5229.5229.5229.10300
Jun 21, 202429.5229.5229.5229.5229.10-
Jun 20, 202429.5329.5329.5329.5329.11-
Jun 19, 202429.5029.5029.5029.5029.081,100
Jun 18, 202429.5429.5429.5429.5429.12100
Jun 17, 202429.5429.5629.5429.5629.143,800
Jun 14, 202429.4929.4929.4929.4929.07-
Jun 13, 202429.5129.5229.5129.5229.104,100
Jun 12, 202429.4129.4729.4129.4729.05100
Jun 11, 202429.4329.4329.4129.4128.991,700
Jun 10, 202429.3829.3829.3829.3828.96100
Jun 7, 202429.3829.3829.3829.3828.96200
Jun 6, 202429.3829.3829.3829.3828.96400
Jun 5, 202429.4229.4229.4229.4229.00400
Jun 4, 202429.3329.3329.3329.3328.91-
Jun 3, 202429.2829.2829.2829.2828.86-
May 31, 202429.2829.2829.2829.2828.86400
May 30, 2024 0.035 Dividend
May 30, 202429.2429.2429.2429.2428.82-
May 29, 202429.2729.2729.2729.2728.82500
May 28, 202429.2729.2729.2729.2728.82-
May 27, 202429.3029.3029.3029.3028.85-
May 24, 202429.2829.2829.2829.2828.83-
May 23, 202429.3029.3029.3029.3028.85-
May 22, 202429.3129.3129.3129.3128.86-
May 21, 202429.2429.2429.2429.2428.79-
May 17, 202429.2629.2629.2429.2428.79300
May 16, 202429.2629.2629.2629.2628.81200
May 15, 202429.2529.2829.2529.2828.836,900
May 14, 202429.2129.2129.2129.2128.76-
May 13, 202429.2529.2529.2529.2528.802,100
May 10, 202429.2129.2129.2029.2028.75200
May 9, 202429.2329.2329.2329.2328.78-
May 8, 202429.2129.2129.2129.2128.76-
May 7, 202429.2129.2129.2129.2128.762,000
May 6, 202429.2029.2029.1929.2028.753,800
May 3, 202429.1829.1829.1829.1828.73-
May 2, 202429.1829.1829.1829.1828.73200
May 1, 202429.1129.1129.1129.1128.66-

Related Tickers