BMO Discount Bond Index ETF (TSX:ZDB)
Canada · Delayed Price · Currency is CAD 15.29
-0.08 (-0.52%)
Nov 7, 2025, 3:59 PM EST
TSX:ZDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.31 | 15.33 | 15.29 | 15.29 | 15.29 | -0.52% | 7,634 |
| Nov 6, 2025 | 15.32 | 15.37 | 15.32 | 15.37 | 15.37 | 0.46% | 13,805 |
| Nov 5, 2025 | 15.31 | 15.31 | 15.30 | 15.30 | 15.30 | 0.07% | 3,236 |
| Nov 4, 2025 | 15.31 | 15.31 | 15.29 | 15.29 | 15.29 | -0.13% | 11,406 |
| Nov 3, 2025 | 15.33 | 15.33 | 15.30 | 15.31 | 15.31 | -0.13% | 23,913 |
| Oct 31, 2025 | 15.33 | 15.33 | 15.32 | 15.33 | 15.33 | 0.07% | 20,200 |
| Oct 30, 2025 | 15.29 | 15.33 | 15.29 | 15.32 | 15.32 | - | 8,436 |
| Oct 29, 2025 | 15.40 | 15.40 | 15.32 | 15.32 | 15.30 | -0.65% | 14,910 |
| Oct 28, 2025 | 15.40 | 15.42 | 15.40 | 15.42 | 15.39 | 0.13% | 7,400 |
| Oct 27, 2025 | 15.36 | 15.40 | 15.35 | 15.40 | 15.37 | 0.20% | 16,317 |
| Oct 24, 2025 | 15.38 | 15.38 | 15.36 | 15.37 | 15.34 | 0.26% | 25,500 |
| Oct 23, 2025 | 15.36 | 15.36 | 15.33 | 15.33 | 15.30 | -0.26% | 38,211 |
| Oct 22, 2025 | 15.39 | 15.39 | 15.37 | 15.37 | 15.34 | - | 19,300 |
| Oct 21, 2025 | 15.39 | 15.39 | 15.35 | 15.37 | 15.34 | -0.07% | 66,504 |
| Oct 20, 2025 | 15.37 | 15.39 | 15.37 | 15.38 | 15.35 | 0.20% | 70,525 |
| Oct 17, 2025 | 15.33 | 15.35 | 15.33 | 15.35 | 15.32 | - | 79,900 |
| Oct 16, 2025 | 15.32 | 15.35 | 15.32 | 15.35 | 15.32 | 0.39% | 21,800 |
| Oct 15, 2025 | 15.29 | 15.33 | 15.29 | 15.29 | 15.27 | - | 91,400 |
| Oct 14, 2025 | 15.28 | 15.29 | 15.26 | 15.29 | 15.27 | 0.26% | 39,023 |
| Oct 10, 2025 | 15.24 | 15.25 | 15.21 | 15.25 | 15.23 | 0.26% | 15,800 |
| Oct 9, 2025 | 15.22 | 15.22 | 15.21 | 15.21 | 15.19 | 0.07% | 9,319 |
| Oct 8, 2025 | 15.24 | 15.24 | 15.20 | 15.20 | 15.18 | -0.13% | 10,202 |
| Oct 7, 2025 | 15.19 | 15.23 | 15.19 | 15.22 | 15.20 | 0.07% | 47,843 |
| Oct 6, 2025 | 15.20 | 15.22 | 15.20 | 15.21 | 15.19 | -0.13% | 42,700 |
| Oct 3, 2025 | 15.26 | 15.26 | 15.23 | 15.23 | 15.21 | -0.13% | 57,609 |
| Oct 2, 2025 | 15.23 | 15.26 | 15.23 | 15.25 | 15.23 | 0.07% | 33,326 |
| Oct 1, 2025 | 15.28 | 15.28 | 15.22 | 15.24 | 15.22 | -0.26% | 29,400 |
| Sep 30, 2025 | 15.26 | 15.28 | 15.25 | 15.28 | 15.28 | 0.13% | 71,400 |
| Sep 29, 2025 | 15.24 | 15.26 | 15.23 | 15.26 | 15.26 | 0.20% | 60,400 |
| Sep 26, 2025 | 15.23 | 15.24 | 15.22 | 15.23 | 15.20 | 0.07% | 7,611 |
| Sep 25, 2025 | 15.22 | 15.24 | 15.20 | 15.22 | 15.19 | -0.13% | 25,300 |
| Sep 24, 2025 | 15.23 | 15.25 | 15.23 | 15.24 | 15.21 | -0.07% | 22,902 |
| Sep 23, 2025 | 15.26 | 15.26 | 15.24 | 15.25 | 15.22 | - | 31,808 |
| Sep 22, 2025 | 15.27 | 15.27 | 15.25 | 15.25 | 15.22 | 0.07% | 28,000 |
| Sep 19, 2025 | 15.25 | 15.26 | 15.23 | 15.24 | 15.21 | -0.13% | 17,222 |
| Sep 18, 2025 | 15.25 | 15.27 | 15.24 | 15.26 | 15.23 | - | 25,400 |
| Sep 17, 2025 | 15.31 | 15.31 | 15.25 | 15.26 | 15.23 | -0.13% | 20,900 |
| Sep 16, 2025 | 15.25 | 15.28 | 15.25 | 15.28 | 15.25 | 0.20% | 3,602 |
| Sep 15, 2025 | 15.27 | 15.27 | 15.25 | 15.25 | 15.22 | - | 23,810 |
| Sep 12, 2025 | 15.21 | 15.25 | 15.21 | 15.25 | 15.22 | 0.07% | 18,700 |
| Sep 11, 2025 | 15.25 | 15.26 | 15.24 | 15.24 | 15.21 | 0.07% | 17,312 |
| Sep 10, 2025 | 15.22 | 15.25 | 15.21 | 15.23 | 15.20 | 0.26% | 49,300 |
| Sep 9, 2025 | 15.18 | 15.20 | 15.17 | 15.19 | 15.16 | -0.13% | 39,600 |
| Sep 8, 2025 | 15.16 | 15.21 | 15.16 | 15.21 | 15.18 | 0.53% | 25,626 |
| Sep 5, 2025 | 15.13 | 15.14 | 15.10 | 15.13 | 15.10 | 0.60% | 12,425 |
| Sep 4, 2025 | 15.05 | 15.05 | 15.03 | 15.04 | 15.01 | 0.20% | 21,521 |
| Sep 3, 2025 | 14.95 | 15.01 | 14.95 | 15.01 | 14.98 | 0.33% | 11,600 |
| Sep 2, 2025 | 14.93 | 14.96 | 14.93 | 14.96 | 14.93 | -0.40% | 16,109 |
| Aug 29, 2025 | 14.99 | 15.02 | 14.99 | 15.02 | 14.99 | 0.40% | 10,000 |
| Aug 28, 2025 | 14.93 | 14.96 | 14.92 | 14.96 | 14.93 | -0.07% | 8,900 |