BMO Discount Bond Index ETF (TSX:ZDB)
Canada
· Delayed Price · Currency is CAD 15.14
-0.02 (-0.13%)
Jun 5, 2025, 3:59 PM EDT
TSX:ZDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 15.14 | 15.15 | 15.14 | 15.15 | 15.15 | -0.07% | 3,984 |
| Jun 4, 2025 | 15.15 | 15.16 | 15.13 | 15.16 | 15.16 | 0.20% | 20,103 |
| Jun 3, 2025 | 15.15 | 15.15 | 15.13 | 15.13 | 15.13 | -0.13% | 7,400 |
| Jun 2, 2025 | 15.14 | 15.17 | 15.14 | 15.15 | 15.15 | -0.20% | 18,800 |
| May 30, 2025 | 15.15 | 15.18 | 15.15 | 15.18 | 15.18 | 0.13% | 6,200 |
| May 29, 2025 | 15.15 | 15.16 | 15.15 | 15.16 | 15.16 | 0.07% | 7,401 |
| May 28, 2025 | 15.10 | 15.15 | 15.09 | 15.15 | 15.12 | 0.07% | 15,111 |
| May 27, 2025 | 15.09 | 15.14 | 15.08 | 15.14 | 15.11 | 0.53% | 9,200 |
| May 26, 2025 | 15.06 | 15.07 | 15.06 | 15.06 | 15.03 | 0.07% | 9,916 |
| May 23, 2025 | 15.05 | 15.06 | 15.02 | 15.05 | 15.02 | 0.20% | 20,900 |
| May 22, 2025 | 14.99 | 15.02 | 14.97 | 15.02 | 14.99 | 0.20% | 15,112 |
| May 21, 2025 | 15.01 | 15.01 | 14.98 | 14.99 | 14.96 | -0.53% | 26,800 |
| May 20, 2025 | 15.08 | 15.11 | 15.07 | 15.07 | 15.04 | -0.86% | 14,540 |
| May 16, 2025 | 15.22 | 15.22 | 15.19 | 15.20 | 15.17 | - | 22,000 |
| May 15, 2025 | 15.15 | 15.20 | 15.14 | 15.20 | 15.17 | 0.66% | 10,100 |
| May 14, 2025 | 15.13 | 15.13 | 15.10 | 15.10 | 15.07 | -0.20% | 8,619 |
| May 13, 2025 | 15.16 | 15.16 | 15.12 | 15.13 | 15.10 | -0.13% | 8,000 |
| May 12, 2025 | 15.11 | 15.16 | 15.11 | 15.15 | 15.12 | -0.20% | 4,615 |
| May 9, 2025 | 15.16 | 15.18 | 15.16 | 15.18 | 15.14 | 0.26% | 1,933 |
| May 8, 2025 | 15.16 | 15.19 | 15.12 | 15.14 | 15.11 | -0.46% | 41,817 |
| May 7, 2025 | 15.17 | 15.22 | 15.17 | 15.21 | 15.18 | 0.40% | 28,700 |
| May 6, 2025 | 15.10 | 15.15 | 15.09 | 15.15 | 15.12 | 0.13% | 21,300 |
| May 5, 2025 | 15.12 | 15.13 | 15.11 | 15.13 | 15.10 | 0.07% | 2,327 |
| May 2, 2025 | 15.13 | 15.13 | 15.09 | 15.12 | 15.09 | -0.40% | 49,300 |
| May 1, 2025 | 15.18 | 15.18 | 15.14 | 15.18 | 15.14 | -0.07% | 61,646 |
| Apr 30, 2025 | 15.17 | 15.21 | 15.16 | 15.19 | 15.16 | 0.26% | 23,027 |
| Apr 29, 2025 | 15.12 | 15.15 | 15.12 | 15.15 | 15.15 | 0.13% | 31,900 |
| Apr 28, 2025 | 15.10 | 15.14 | 15.09 | 15.13 | 15.10 | 0.13% | 25,900 |
| Apr 25, 2025 | 15.13 | 15.13 | 15.11 | 15.11 | 15.08 | - | 27,723 |
| Apr 24, 2025 | 15.09 | 15.12 | 15.08 | 15.11 | 15.08 | 0.33% | 16,907 |
| Apr 23, 2025 | 15.16 | 15.16 | 15.06 | 15.06 | 15.03 | -0.26% | 5,600 |
| Apr 22, 2025 | 15.09 | 15.10 | 15.09 | 15.10 | 15.07 | 0.33% | 118,032 |
| Apr 21, 2025 | 15.11 | 15.13 | 15.05 | 15.05 | 15.02 | -0.53% | 103,220 |
| Apr 17, 2025 | 15.17 | 15.19 | 15.13 | 15.13 | 15.10 | -0.39% | 14,923 |
| Apr 16, 2025 | 15.16 | 15.20 | 15.15 | 15.19 | 15.16 | 0.13% | 15,900 |
| Apr 15, 2025 | 15.11 | 15.17 | 15.11 | 15.17 | 15.14 | 0.13% | 6,340 |
| Apr 14, 2025 | 15.05 | 15.15 | 15.05 | 15.15 | 15.11 | 1.00% | 13,607 |
| Apr 11, 2025 | 15.03 | 15.03 | 14.99 | 15.00 | 14.97 | -0.20% | 29,431 |
| Apr 10, 2025 | 15.04 | 15.10 | 15.02 | 15.03 | 15.00 | -0.20% | 50,500 |
| Apr 9, 2025 | 15.10 | 15.12 | 15.00 | 15.06 | 15.03 | -0.73% | 256,100 |
| Apr 8, 2025 | 15.16 | 15.21 | 15.14 | 15.17 | 15.14 | -0.39% | 39,921 |
| Apr 7, 2025 | 15.34 | 15.34 | 15.19 | 15.23 | 15.20 | -1.04% | 97,830 |
| Apr 4, 2025 | 15.42 | 15.45 | 15.39 | 15.39 | 15.36 | 0.33% | 60,713 |
| Apr 3, 2025 | 15.38 | 15.41 | 15.34 | 15.34 | 15.31 | -0.26% | 13,700 |
| Apr 2, 2025 | 15.39 | 15.39 | 15.34 | 15.38 | 15.35 | 0.07% | 33,643 |
| Apr 1, 2025 | 15.36 | 15.38 | 15.36 | 15.37 | 15.34 | 0.26% | 13,845 |
| Mar 31, 2025 | 15.30 | 15.33 | 15.30 | 15.33 | 15.30 | 0.26% | 17,822 |
| Mar 28, 2025 | 15.23 | 15.29 | 15.23 | 15.29 | 15.29 | 0.33% | 11,046 |
| Mar 27, 2025 | 15.24 | 15.24 | 15.23 | 15.24 | 15.21 | 0.13% | 8,037 |
| Mar 26, 2025 | 15.24 | 15.24 | 15.20 | 15.22 | 15.19 | -0.26% | 31,619 |