Skip to main content
BMO Discount Bond Index ETF (TSX: ZDB)
Canada flag Canada · Delayed Price · Currency is CAD
15.18
+0.01 (0.07%)
Jan 29, 2025, 3:59 PM EST

ZDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202515.2015.2015.1715.1815.180.07%34,748
Jan 28, 202515.1315.1715.1215.1715.17-54,400
Jan 27, 202515.1315.1715.1315.1715.170.46%37,918
Jan 24, 202515.0115.1015.0115.1015.100.40%30,900
Jan 23, 202515.0115.0415.0115.0415.04-0.20%19,700
Jan 22, 202515.1115.1115.0515.0715.07-0.26%54,712
Jan 21, 202515.1015.1215.1015.1115.110.20%25,400
Jan 20, 202515.0915.0915.0715.0815.080.13%26,200
Jan 17, 202515.0215.0715.0215.0615.060.20%32,500
Jan 16, 202514.9715.0314.9715.0315.030.60%11,700
Jan 15, 202514.9014.9414.9014.9414.940.81%29,700
Jan 14, 202514.8114.8314.8114.8214.82-0.20%58,000
Jan 13, 202514.8714.8814.8514.8514.85-0.34%20,237
Jan 10, 202514.9514.9514.9014.9014.90-0.67%28,500
Jan 9, 202515.0315.0315.0015.0015.00-0.20%9,402
Jan 8, 202515.0115.0415.0115.0315.03-0.20%18,600
Jan 7, 202515.1015.1015.0415.0615.06-0.33%27,100
Jan 6, 202515.1015.1115.0815.1115.11-0.13%24,846
Jan 3, 202515.1615.1615.1315.1315.130.07%7,600
Jan 2, 202515.1415.1415.0915.1215.12-0.20%6,900
Dec 31, 202415.1515.1515.1315.1515.150.40%14,300
Dec 30, 202415.0815.0915.0715.0915.090.07%8,800
Dec 27, 202415.0615.1015.0615.0815.05-31,300
Dec 24, 202415.0615.0815.0515.0815.05-0.07%2,800
Dec 23, 202415.0915.0915.0615.0915.06-70,800
Dec 20, 202415.0715.1015.0715.0915.060.47%44,300
Dec 19, 202415.0615.0615.0115.0214.99-0.79%40,602
Dec 18, 202415.1915.2015.1415.1415.11-0.46%71,548
Dec 17, 202415.2015.2215.2015.2115.180.26%6,206
Dec 16, 202415.1815.1815.1315.1715.14-12,720
Dec 13, 202415.1815.1815.1515.1715.14-0.20%29,200
Dec 12, 202415.2115.2215.1915.2015.17-0.33%36,441
Dec 11, 202415.3515.3515.2315.2515.22-0.39%23,544
Dec 10, 202415.2515.3115.2515.3115.280.13%9,600
Dec 9, 202415.3215.3215.2915.2915.26-0.33%6,610
Dec 6, 202415.3615.3615.3415.3415.310.72%18,813
Dec 5, 202415.2215.2415.2115.2315.20-0.07%33,100
Dec 4, 202415.1715.2415.1715.2415.210.26%39,900
Dec 3, 202415.2415.2415.2015.2015.17-0.39%14,500
Dec 2, 202415.1815.2615.1715.2615.230.07%20,328
Nov 29, 202415.1515.2615.1515.2515.221.19%14,800
Nov 28, 202415.0715.0715.0715.0715.040.07%126
Nov 27, 202415.0515.0815.0415.0615.030.07%27,900
Nov 26, 202415.0415.0515.0215.0514.990.20%6,621
Nov 25, 202415.0115.0214.9815.0214.960.94%28,019
Nov 22, 202414.8414.8814.8414.8814.820.27%11,042
Nov 21, 202414.8914.9014.8414.8414.78-0.47%31,225
Nov 20, 202414.9314.9414.9114.9114.85-0.40%3,710
Nov 19, 202415.0215.0214.9714.9714.91-0.40%2,107
Nov 18, 202415.0015.0315.0015.0314.97-0.07%6,631
Nov 15, 202415.0215.0615.0215.0414.980.13%7,119
Nov 14, 202415.0315.0715.0215.0214.960.13%13,542
Nov 13, 202415.0815.0915.0015.0014.94-0.33%15,200
Nov 12, 202415.0615.0715.0515.0514.99-0.53%12,200
Nov 11, 202415.1315.1415.1215.1315.07-12,519
Nov 8, 202415.1115.1415.1115.1315.070.27%20,515
Nov 7, 202415.0615.0915.0515.0915.030.80%19,100
Nov 6, 202414.9414.9814.9314.9714.91-0.27%17,925
Nov 5, 202414.9815.0314.9815.0114.95-0.13%12,600
Nov 4, 202415.0515.0515.0015.0314.970.40%6,200
Nov 1, 202415.0215.0414.9614.9714.91-0.40%26,819
Oct 31, 202415.0015.0314.9815.0314.970.27%10,000
Oct 30, 202415.0115.0214.9914.9914.93-0.13%47,400
Oct 29, 202414.9615.0114.9415.0114.920.20%73,000
Oct 28, 202415.0015.0114.9514.9814.89-26,816
Oct 25, 202415.0215.0214.9814.9814.89-0.13%33,830
Oct 24, 202414.9615.0014.9615.0014.910.27%11,500
Oct 23, 202414.9714.9914.9614.9614.87-0.33%7,626
Oct 22, 202415.0115.0114.9915.0114.920.07%38,900
Oct 21, 202415.0715.0715.0015.0014.91-0.66%17,118
Oct 18, 202415.1015.1015.0915.1015.010.27%9,000
Oct 17, 202415.0915.0915.0615.0614.97-0.40%4,100
Oct 16, 202415.1015.1315.1015.1215.020.27%12,142
Oct 15, 202415.0515.1015.0515.0814.990.47%33,000
Oct 11, 202414.9615.0114.9615.0114.920.20%14,900
Oct 10, 202414.9614.9914.9514.9814.890.13%10,900
Oct 9, 202414.9614.9614.9314.9614.87-33,400
Oct 8, 202414.9214.9714.9214.9614.870.07%37,700
Oct 7, 202414.9414.9514.9314.9514.86-0.20%18,300
Oct 4, 202414.9715.0114.9714.9814.89-0.66%49,232
Oct 3, 202415.1215.1215.0815.0814.99-0.53%10,000
Oct 2, 202415.1415.1715.1415.1615.07-0.52%37,100
Oct 1, 202415.2415.2615.2315.2415.14-12,536
Sep 30, 202415.2015.2415.2015.2415.150.07%39,242
Sep 27, 202415.2015.2315.1815.2315.140.33%8,100
Sep 26, 202415.1815.1915.1815.1815.06-0.07%9,137
Sep 25, 202415.2115.2115.1915.1915.07-0.33%8,900
Sep 24, 202415.2415.2415.2315.2415.12-28,407
Sep 23, 202415.2215.2515.1915.2415.12-15,444
Sep 20, 202415.2515.2515.2415.2415.120.07%1,236
Sep 19, 202415.2115.2315.2115.2315.11-11,500
Sep 18, 202415.2515.2815.2315.2315.11-0.20%18,100
Sep 17, 202415.2815.2915.2615.2615.14-0.26%4,042
Sep 16, 202415.2815.3015.2815.3015.180.26%9,308
Sep 13, 202415.2415.2615.2415.2615.140.20%934
Sep 12, 202415.2315.2315.2215.2315.11-14,900
Sep 11, 202415.2615.2615.2315.2315.11-0.07%937
Sep 10, 202415.2015.2515.2015.2415.120.20%6,545
Sep 9, 202415.1515.2115.1515.2115.090.33%6,100
Sep 6, 202415.1515.2115.1415.1615.040.07%9,704