Skip to main content
logo
BMO Discount Bond Index ETF (TSX:ZDB)
Canada flag Canada · Delayed Price · Currency is CAD
14.86
+0.07 (0.47%)
Sep 25, 2026, 3:59 PM EST

TSX:ZDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202614.8414.8714.7914.8614.860.47%61,003
Sep 24, 202614.8214.8314.7814.7914.79-0.14%95,601
Sep 23, 202614.9114.9114.7814.8114.81-0.80%78,983
Sep 22, 202614.9314.9414.9014.9314.930.20%62,722
Sep 21, 202614.8914.9214.8914.9014.900.20%95,005
Sep 18, 202614.8714.8914.8614.8714.87-0.20%27,608
Sep 17, 202614.9114.9114.8814.9014.900.68%95,154
Sep 16, 202614.8014.8514.7914.8014.800.10%58,789
Sep 15, 202614.7814.7914.7614.7914.790.03%32,760
Sep 14, 202614.7714.7914.7414.7814.78-59,338
Sep 11, 202614.8114.8214.7814.7814.78-36,090
Sep 10, 202614.8214.8214.7814.7814.78-0.67%50,940
Sep 9, 202614.8914.9014.8814.8814.88-0.20%39,411
Sep 8, 202614.9314.9314.9114.9114.91-0.17%46,734
Sep 4, 202614.9614.9614.9414.9414.940.07%38,357
Sep 3, 202614.9614.9614.9214.9314.930.03%65,485
Sep 2, 202614.9714.9714.8914.9214.92-0.27%25,290
Sep 1, 202614.9314.9714.9314.9614.96-14,472
Aug 31, 202614.9414.9614.9414.9614.96-0.03%5,233
Aug 28, 202614.9914.9914.9614.9714.97-0.12%55,512
Aug 27, 202615.0215.0315.0015.0114.98-0.17%31,112
Aug 26, 202615.0515.0515.0115.0315.01-0.17%38,891
Aug 25, 202615.0515.0615.0415.0615.030.17%18,721
Aug 24, 202615.0115.0314.9915.0315.010.60%49,233
Aug 21, 202614.9514.9514.9414.9414.92-31,156
Aug 20, 202614.9714.9714.9414.9414.92-0.40%47,030
Aug 19, 202615.0315.0315.0015.0014.980.07%14,198
Aug 18, 202614.9515.0014.9514.9914.970.07%46,046
Aug 17, 202615.0015.0014.9714.9814.96-0.20%43,934
Aug 14, 202615.0615.0615.0015.0114.99-0.33%38,396
Aug 13, 202615.0415.0715.0415.0615.040.47%17,193
Aug 12, 202614.9915.0214.9914.9914.970.07%29,527
Aug 11, 202614.9815.0114.9814.9814.96-14,941
Aug 10, 202615.0115.0114.9714.9814.96-0.40%57,904
Aug 7, 202615.0515.0515.0315.0415.02-0.13%11,070
Aug 6, 202615.1015.1015.0515.0615.04-0.40%12,301
Aug 5, 202615.0915.1315.0915.1215.10-49,295
Aug 4, 202615.1115.1215.1015.1215.100.67%34,042
Jul 31, 202615.0515.0515.0115.0215.00-0.40%35,204
Jul 30, 202615.0815.0815.0615.0815.060.05%24,184
Jul 29, 202615.1315.1315.0915.1015.05-0.43%27,725
Jul 28, 202615.1515.1715.1315.1615.120.13%30,424
Jul 27, 202615.1015.1415.1015.1415.100.33%48,071
Jul 24, 202615.0615.0915.0615.0915.050.37%39,330
Jul 23, 202615.0315.0415.0315.0414.99-0.30%11,300
Jul 22, 202615.1115.1115.0715.0815.04-0.23%36,900
Jul 21, 202615.1315.1315.1015.1215.07-0.03%29,403
Jul 20, 202615.1115.1415.1115.1215.08-190,974
Jul 17, 202615.1315.1515.1215.1215.08-0.13%43,910
Jul 16, 202615.1215.1415.0915.1415.10-44,427