Skip to main content
BMO Discount Bond Index ETF (TSX: ZDB)
Canada flag Canada · Delayed Price · Currency is CAD
15.08
-0.02 (-0.10%)
Dec 24, 2024, 12:54 PM EST

ZDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202415.0615.0815.0515.0815.08-0.07%2,800
Dec 23, 202415.0915.0915.0615.0915.09-70,800
Dec 20, 202415.0715.1015.0715.0915.090.47%44,300
Dec 19, 202415.0615.0615.0115.0215.02-0.79%40,602
Dec 18, 202415.1915.2015.1415.1415.14-0.46%71,548
Dec 17, 202415.2015.2215.2015.2115.210.26%6,206
Dec 16, 202415.1815.1815.1315.1715.17-12,720
Dec 13, 202415.1815.1815.1515.1715.17-0.20%29,200
Dec 12, 202415.2115.2215.1915.2015.20-0.33%36,441
Dec 11, 202415.3515.3515.2315.2515.25-0.39%23,544
Dec 10, 202415.2515.3115.2515.3115.310.13%9,600
Dec 9, 202415.3215.3215.2915.2915.29-0.33%6,610
Dec 6, 202415.3615.3615.3415.3415.340.72%18,813
Dec 5, 202415.2215.2415.2115.2315.23-0.07%33,100
Dec 4, 202415.1715.2415.1715.2415.240.26%39,900
Dec 3, 202415.2415.2415.2015.2015.20-0.39%14,500
Dec 2, 202415.1815.2615.1715.2615.260.07%20,328
Nov 29, 202415.1515.2615.1515.2515.251.19%14,800
Nov 28, 202415.0715.0715.0715.0715.070.07%126
Nov 27, 202415.0515.0815.0415.0615.060.07%27,900
Nov 26, 202415.0415.0515.0215.0515.020.20%6,621
Nov 25, 202415.0115.0214.9815.0214.990.94%28,019
Nov 22, 202414.8414.8814.8414.8814.850.27%11,042
Nov 21, 202414.8914.9014.8414.8414.81-0.47%31,225
Nov 20, 202414.9314.9414.9114.9114.88-0.40%3,710
Nov 19, 202415.0215.0214.9714.9714.94-0.40%2,107
Nov 18, 202415.0015.0315.0015.0315.00-0.07%6,631
Nov 15, 202415.0215.0615.0215.0415.010.13%7,119
Nov 14, 202415.0315.0715.0215.0214.990.13%13,542
Nov 13, 202415.0815.0915.0015.0014.97-0.33%15,200
Nov 12, 202415.0615.0715.0515.0515.02-0.53%12,200
Nov 11, 202415.1315.1415.1215.1315.10-12,519
Nov 8, 202415.1115.1415.1115.1315.100.27%20,515
Nov 7, 202415.0615.0915.0515.0915.060.80%19,100
Nov 6, 202414.9414.9814.9314.9714.94-0.27%17,925
Nov 5, 202414.9815.0314.9815.0114.98-0.13%12,600
Nov 4, 202415.0515.0515.0015.0315.000.40%6,200
Nov 1, 202415.0215.0414.9614.9714.94-0.40%26,819
Oct 31, 202415.0015.0314.9815.0315.000.27%10,000
Oct 30, 202415.0115.0214.9914.9914.96-0.13%47,400
Oct 29, 202414.9615.0114.9415.0114.950.20%73,000
Oct 28, 202415.0015.0114.9514.9814.92-26,816
Oct 25, 202415.0215.0214.9814.9814.95-0.13%33,830
Oct 24, 202414.9615.0014.9615.0014.970.27%11,500
Oct 23, 202414.9714.9914.9614.9614.93-0.33%7,626
Oct 22, 202415.0115.0114.9915.0114.980.07%38,900
Oct 21, 202415.0715.0715.0015.0014.97-0.66%17,118
Oct 18, 202415.1015.1015.0915.1015.070.27%9,000
Oct 17, 202415.0915.0915.0615.0615.03-0.40%4,100
Oct 16, 202415.1015.1315.1015.1215.080.27%12,142
Oct 15, 202415.0515.1015.0515.0815.050.47%33,000
Oct 11, 202414.9615.0114.9615.0114.980.20%14,900
Oct 10, 202414.9614.9914.9514.9814.950.13%10,900
Oct 9, 202414.9614.9614.9314.9614.93-33,400
Oct 8, 202414.9214.9714.9214.9614.930.07%37,700
Oct 7, 202414.9414.9514.9314.9514.92-0.20%18,300
Oct 4, 202414.9715.0114.9714.9814.95-0.66%49,232
Oct 3, 202415.1215.1215.0815.0815.05-0.53%10,000
Oct 2, 202415.1415.1715.1415.1615.13-0.52%37,100
Oct 1, 202415.2415.2615.2315.2415.20-12,536
Sep 30, 202415.2015.2415.2015.2415.240.07%39,242
Sep 27, 202415.2015.2315.1815.2315.230.33%8,100
Sep 26, 202415.1815.1915.1815.1815.15-0.07%9,137
Sep 25, 202415.2115.2115.1915.1915.16-0.33%8,900
Sep 24, 202415.2415.2415.2315.2415.21-28,407
Sep 23, 202415.2215.2515.1915.2415.21-15,444
Sep 20, 202415.2515.2515.2415.2415.210.07%1,236
Sep 19, 202415.2115.2315.2115.2315.20-11,500
Sep 18, 202415.2515.2815.2315.2315.20-0.20%18,100
Sep 17, 202415.2815.2915.2615.2615.23-0.26%4,042
Sep 16, 202415.2815.3015.2815.3015.270.26%9,308
Sep 13, 202415.2415.2615.2415.2615.230.20%934
Sep 12, 202415.2315.2315.2215.2315.20-14,900
Sep 11, 202415.2615.2615.2315.2315.20-0.07%937
Sep 10, 202415.2015.2515.2015.2415.210.20%6,545
Sep 9, 202415.1515.2115.1515.2115.180.33%6,100
Sep 6, 202415.1515.2115.1415.1615.130.07%9,704
Sep 5, 202415.1615.1615.1515.1515.120.07%12,608
Sep 4, 202415.0915.1415.0915.1415.110.53%23,508
Sep 3, 202415.0415.0615.0315.0615.030.47%14,300
Aug 30, 202415.0115.0114.9714.9914.96-0.13%24,000
Aug 29, 202415.0015.0115.0015.0114.98-0.46%2,800
Aug 28, 202415.0815.1015.0815.0815.02-0.20%19,411
Aug 27, 202415.0815.1115.0815.1115.080.07%33,400
Aug 26, 202415.0815.1215.0815.1015.07-0.13%10,432
Aug 23, 202415.1115.1415.0915.1215.090.33%13,200
Aug 22, 202415.0915.0915.0615.0715.04-0.46%52,633
Aug 21, 202415.1115.1615.1115.1415.11-16,621
Aug 20, 202415.1015.1415.1015.1415.110.46%7,024
Aug 19, 202415.0715.0815.0615.0715.04-0.07%28,247
Aug 16, 202415.0515.0815.0515.0815.050.20%13,700
Aug 15, 202415.0615.0615.0515.0515.02-0.40%15,401
Aug 14, 202415.1115.1215.1015.1115.080.20%6,912
Aug 13, 202415.0615.0815.0615.0815.050.33%35,200
Aug 12, 202415.0015.0315.0015.0315.000.20%8,111
Aug 9, 202415.0215.0215.0015.0014.970.40%14,100
Aug 8, 202414.9114.9414.9114.9414.91-0.13%4,200
Aug 7, 202414.9514.9714.9314.9614.93-0.27%20,100
Aug 6, 202415.0515.0714.9915.0014.97-0.86%15,126
Aug 2, 202415.1015.1315.1015.1315.100.80%12,331