Skip to main content
logo
BMO Discount Bond Index ETF (TSX:ZDB)
Canada flag Canada · Delayed Price · Currency is CAD
14.94
+0.01 (0.03%)
Oct 16, 2026, 3:58 PM EST

TSX:ZDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202614.9114.9514.9114.9414.940.03%38,051
Oct 15, 202614.9714.9714.9214.9314.930.30%69,116
Oct 14, 202614.8514.9114.8414.8914.89-0.03%21,549
Oct 13, 202614.9214.9214.8814.8914.89-0.07%56,594
Oct 9, 202614.8714.9014.8514.9014.900.51%124,831
Oct 8, 202614.7814.8314.7714.8314.830.17%68,100
Oct 7, 202614.7614.8114.7514.8014.80-0.13%27,025
Oct 6, 202614.7914.8314.7914.8214.820.07%65,723
Oct 5, 202614.7614.8114.7514.8114.810.07%77,109
Oct 2, 202614.8414.8514.7814.8014.80-0.13%57,699
Oct 1, 202614.7614.8214.7314.8214.820.41%43,975
Sep 30, 202614.7714.7714.7614.7614.76-0.07%20,401
Sep 29, 202614.7914.7914.7514.7714.77-0.19%31,996
Sep 28, 202614.7814.8314.7714.8214.80-0.27%90,562
Sep 25, 202614.8414.8714.7914.8614.840.47%61,003
Sep 24, 202614.8214.8314.7814.7914.77-0.14%95,601
Sep 23, 202614.9114.9114.7814.8114.79-0.80%78,983
Sep 22, 202614.9314.9414.9014.9314.910.20%62,722
Sep 21, 202614.8914.9214.8914.9014.880.20%95,005
Sep 18, 202614.8714.8914.8614.8714.85-0.20%27,608
Sep 17, 202614.9114.9114.8814.9014.880.68%95,154
Sep 16, 202614.8014.8514.7914.8014.780.10%58,789
Sep 15, 202614.7814.7914.7614.7914.760.03%32,760
Sep 14, 202614.7714.7914.7414.7814.76-59,338
Sep 11, 202614.8114.8214.7814.7814.76-36,090
Sep 10, 202614.8214.8214.7814.7814.76-0.67%50,940
Sep 9, 202614.8914.9014.8814.8814.86-0.20%39,411
Sep 8, 202614.9314.9314.9114.9114.89-0.17%46,734
Sep 4, 202614.9614.9614.9414.9414.910.07%38,357
Sep 3, 202614.9614.9614.9214.9314.900.03%65,485
Sep 2, 202614.9714.9714.8914.9214.90-0.27%25,290
Sep 1, 202614.9314.9714.9314.9614.94-14,472
Aug 31, 202614.9414.9614.9414.9614.94-0.03%5,233
Aug 28, 202614.9914.9914.9614.9714.94-0.12%55,512
Aug 27, 202615.0215.0315.0015.0114.96-0.17%31,112
Aug 26, 202615.0515.0515.0115.0314.99-0.17%38,891
Aug 25, 202615.0515.0615.0415.0615.010.17%18,721
Aug 24, 202615.0115.0314.9915.0314.990.60%49,233
Aug 21, 202614.9514.9514.9414.9414.90-31,156
Aug 20, 202614.9714.9714.9414.9414.90-0.40%47,030
Aug 19, 202615.0315.0315.0015.0014.960.07%14,198
Aug 18, 202614.9515.0014.9514.9914.950.07%46,046
Aug 17, 202615.0015.0014.9714.9814.94-0.20%43,934
Aug 14, 202615.0615.0615.0015.0114.97-0.33%38,396
Aug 13, 202615.0415.0715.0415.0615.020.47%17,193
Aug 12, 202614.9915.0214.9914.9914.950.07%29,527
Aug 11, 202614.9815.0114.9814.9814.94-14,941
Aug 10, 202615.0115.0114.9714.9814.94-0.40%57,904
Aug 7, 202615.0515.0515.0315.0415.00-0.13%11,070
Aug 6, 202615.1015.1015.0515.0615.02-0.40%12,301