BMO Discount Bond Index ETF (TSX:ZDB)
Canada · Delayed Price · Currency is CAD 15.22
+0.01 (0.07%)
Oct 7, 2025, 3:48 PM EDT
TSX:ZDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.19 | 15.22 | 15.19 | 15.22 | 15.22 | 0.07% | 40,143 |
| Oct 6, 2025 | 15.20 | 15.22 | 15.20 | 15.21 | 15.21 | -0.13% | 42,700 |
| Oct 3, 2025 | 15.26 | 15.26 | 15.23 | 15.23 | 15.23 | -0.13% | 57,609 |
| Oct 2, 2025 | 15.23 | 15.26 | 15.23 | 15.25 | 15.25 | 0.07% | 33,326 |
| Oct 1, 2025 | 15.28 | 15.28 | 15.22 | 15.24 | 15.24 | -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 |
| Aug 27, 2025 | 14.93 | 14.97 | 14.93 | 14.97 | 14.91 | 0.07% | 37,539 |
| Aug 26, 2025 | 14.96 | 14.97 | 14.96 | 14.96 | 14.90 | - | 14,900 |
| Aug 25, 2025 | 14.96 | 14.96 | 14.95 | 14.96 | 14.90 | -0.13% | 15,700 |
| Aug 22, 2025 | 14.96 | 14.99 | 14.96 | 14.98 | 14.92 | 0.33% | 8,700 |
| Aug 21, 2025 | 14.96 | 14.97 | 14.93 | 14.93 | 14.87 | -0.27% | 16,001 |
| Aug 20, 2025 | 14.94 | 14.98 | 14.94 | 14.97 | 14.91 | - | 14,400 |
| Aug 19, 2025 | 14.96 | 14.98 | 14.96 | 14.97 | 14.91 | 0.20% | 8,700 |
| Aug 18, 2025 | 14.96 | 14.96 | 14.93 | 14.94 | 14.88 | -0.13% | 32,500 |
| Aug 15, 2025 | 14.96 | 14.97 | 14.96 | 14.96 | 14.90 | -0.27% | 4,100 |
| Aug 14, 2025 | 15.04 | 15.04 | 14.99 | 15.00 | 14.94 | -0.20% | 12,500 |
| Aug 13, 2025 | 15.00 | 15.04 | 15.00 | 15.03 | 14.97 | 0.33% | 14,322 |
| Aug 12, 2025 | 15.00 | 15.00 | 14.98 | 14.98 | 14.92 | -0.40% | 23,734 |
| Aug 11, 2025 | 15.07 | 15.07 | 15.04 | 15.04 | 14.98 | -0.07% | 3,425 |
| Aug 8, 2025 | 15.06 | 15.06 | 15.05 | 15.05 | 14.99 | 0.07% | 4,600 |
| Aug 7, 2025 | 15.03 | 15.06 | 15.03 | 15.04 | 14.98 | - | 16,300 |
| Aug 6, 2025 | 15.04 | 15.05 | 15.03 | 15.04 | 14.98 | -0.13% | 9,537 |
| Aug 5, 2025 | 15.06 | 15.06 | 15.04 | 15.06 | 15.00 | - | 16,600 |
| Aug 1, 2025 | 15.04 | 15.06 | 15.04 | 15.06 | 15.00 | 0.40% | 13,046 |
| Jul 31, 2025 | 14.98 | 15.00 | 14.96 | 15.00 | 14.94 | 0.33% | 7,549 |
| Jul 30, 2025 | 14.94 | 14.96 | 14.92 | 14.95 | 14.89 | -0.33% | 26,700 |
| Jul 29, 2025 | 14.95 | 15.00 | 14.95 | 15.00 | 14.91 | 0.47% | 4,700 |
| Jul 28, 2025 | 14.93 | 14.95 | 14.92 | 14.93 | 14.84 | -0.07% | 16,400 |