Skip to main content
logo
BMO Discount Bond Index ETF (TSX:ZDB)
Canada flag Canada · Delayed Price · Currency is CAD
15.19
-0.01 (-0.03%)
May 27, 2026, 3:59 PM EST

TSX:ZDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202615.2115.2415.1915.1915.16-0.03%91,891
May 26, 202615.2015.2015.1715.1915.17-0.07%79,741
May 25, 202615.1715.2015.1715.2015.180.53%74,217
May 22, 202615.1515.1515.1015.1215.100.07%49,836
May 21, 202615.0715.1315.0615.1115.090.23%50,754
May 20, 202614.9915.0814.9915.0815.050.77%126,869
May 19, 202614.9314.9614.9214.9614.94-30,782
May 15, 202615.0015.0014.9514.9614.94-0.80%70,696
May 14, 202615.1215.1215.0815.0815.060.10%25,664
May 13, 202615.0515.0715.0415.0715.040.10%100,027
May 12, 202615.0715.0715.0415.0515.03-0.27%46,517
May 11, 202615.1015.1315.0815.0915.07-0.33%64,736
May 8, 202615.1815.1815.1315.1415.120.33%88,765
May 7, 202615.1515.1515.0715.0915.07-0.17%30,816
May 6, 202615.0915.1215.0815.1215.090.60%30,895
May 5, 202615.0115.0314.9915.0315.00-0.03%27,075
May 4, 202615.0815.0814.9915.0315.01-0.33%69,354
May 1, 202615.0515.1015.0515.0815.060.20%43,989
Apr 30, 202615.0415.0615.0415.0515.030.27%47,318
Apr 29, 202615.0815.0814.9915.0114.99-0.52%44,665
Apr 28, 202615.1115.1115.0815.1115.07-0.13%30,125
Apr 27, 202615.1415.1415.1215.1315.09-0.20%28,698
Apr 24, 202615.1415.1615.1215.1615.120.20%24,598
Apr 23, 202615.1515.1615.0915.1315.09-63,949
Apr 22, 202615.1415.1415.1215.1315.090.13%5,776
Apr 21, 202615.1415.1515.1015.1115.07-0.40%139,645
Apr 20, 202615.1515.1815.1415.1715.130.13%33,298
Apr 17, 202615.1415.1715.1415.1515.110.33%58,042
Apr 16, 202615.1215.1215.0715.1015.06-0.07%76,963
Apr 15, 202615.1415.1415.1115.1115.07-0.20%25,597
Apr 14, 202615.0815.1415.0715.1415.100.40%14,382
Apr 13, 202615.0815.0915.0515.0815.04-18,060
Apr 10, 202615.1015.1015.0815.0815.04-0.07%31,937
Apr 9, 202615.0615.1115.0515.0915.05-0.10%63,167
Apr 8, 202615.1315.1415.1115.1115.060.50%19,144
Apr 7, 202615.0415.0715.0015.0314.99-0.33%48,123
Apr 6, 202615.0315.0815.0315.0815.040.20%63,429
Apr 2, 202615.0115.0815.0115.0515.010.13%89,863
Apr 1, 202615.0515.0615.0215.0314.99-0.27%35,510
Mar 31, 202615.0615.0915.0515.0715.030.33%42,591
Mar 30, 202615.0215.0515.0215.0214.980.41%21,563
Mar 27, 202614.9714.9814.9714.9814.91-0.07%8,929
Mar 26, 202615.0315.0414.9814.9914.92-0.46%34,755
Mar 25, 202615.0415.0815.0415.0614.990.60%39,282
Mar 24, 202614.9715.0014.9514.9714.90-0.33%24,073
Mar 23, 202615.0015.0714.9815.0214.950.40%70,899
Mar 20, 202615.0515.0514.9614.9614.89-0.93%38,072
Mar 19, 202615.0615.1215.0415.1015.030.13%40,367
Mar 18, 202615.1515.1515.0715.0815.01-0.40%79,307
Mar 17, 202615.1515.1615.1215.1415.070.13%48,808