BMO Short-Term Discount Bond ETF (TSX:ZSDB)
Canada · Delayed Price · Currency is CAD 31.52
0.00 (0.00%)
Oct 3, 2025, 9:51 AM EDT
TSX:ZSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 31.54 | 31.55 | 31.54 | 31.55 | 31.55 | 0.10% | 8,935 |
| Oct 3, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - | 3,405 |
| Oct 2, 2025 | 31.51 | 31.52 | 31.51 | 31.52 | 31.52 | - | 6,781 |
| Oct 1, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.13% | 953 |
| Sep 30, 2025 | 31.52 | 31.52 | 31.48 | 31.48 | 31.48 | -0.06% | 4,926 |
| Sep 29, 2025 | 31.48 | 31.51 | 31.48 | 31.50 | 31.50 | -0.25% | 2,252 |
| Sep 26, 2025 | 31.57 | 31.58 | 31.57 | 31.58 | 31.48 | -0.02% | 2,452 |
| Sep 25, 2025 | 31.58 | 31.59 | 31.58 | 31.59 | 31.49 | -0.05% | 2,025 |
| Sep 24, 2025 | 31.58 | 31.60 | 31.58 | 31.60 | 31.50 | 0.03% | 1,504 |
| Sep 23, 2025 | 31.62 | 31.62 | 31.59 | 31.59 | 31.49 | -0.03% | 4,102 |
| Sep 22, 2025 | 31.59 | 31.60 | 31.59 | 31.60 | 31.50 | 0.06% | 1,936 |
| Sep 19, 2025 | 31.59 | 31.59 | 31.58 | 31.58 | 31.48 | - | 3,473 |
| Sep 18, 2025 | 31.56 | 31.58 | 31.56 | 31.58 | 31.48 | 0.03% | 4,250 |
| Sep 17, 2025 | 31.61 | 31.61 | 31.57 | 31.57 | 31.47 | -0.06% | 13,753 |
| Sep 16, 2025 | 31.57 | 31.59 | 31.57 | 31.59 | 31.49 | 0.10% | 1,443 |
| Sep 15, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.46 | 0.06% | 7,376 |
| Sep 12, 2025 | 31.53 | 31.54 | 31.51 | 31.54 | 31.44 | 0.03% | 4,653 |
| Sep 11, 2025 | 31.54 | 31.54 | 31.53 | 31.53 | 31.43 | - | 534 |
| Sep 10, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.43 | 0.06% | 3,253 |
| Sep 9, 2025 | 31.51 | 31.52 | 31.51 | 31.51 | 31.41 | -0.03% | 6,159 |
| Sep 8, 2025 | 31.49 | 31.52 | 31.49 | 31.52 | 31.42 | 0.16% | 5,139 |
| Sep 5, 2025 | 31.43 | 31.47 | 31.43 | 31.47 | 31.37 | 0.22% | 2,667 |
| Sep 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.30 | 0.03% | 353 |
| Sep 3, 2025 | 31.34 | 31.39 | 31.34 | 31.39 | 31.29 | 0.10% | 4,804 |
| Sep 2, 2025 | 31.35 | 31.36 | 31.35 | 31.36 | 31.26 | -0.08% | 4,261 |
| Aug 29, 2025 | 31.34 | 31.39 | 31.34 | 31.39 | 31.29 | 0.18% | 5,295 |
| Aug 28, 2025 | 31.32 | 31.33 | 31.31 | 31.33 | 31.23 | 0.10% | 3,435 |
| Aug 27, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.20 | -0.05% | 2,033 |
| Aug 26, 2025 | 31.30 | 31.32 | 31.30 | 31.32 | 31.22 | 0.05% | 16,583 |
| Aug 25, 2025 | 31.30 | 31.31 | 31.29 | 31.30 | 31.20 | -0.03% | 5,096 |
| Aug 22, 2025 | 31.31 | 31.32 | 31.29 | 31.31 | 31.21 | 0.10% | 11,125 |
| Aug 21, 2025 | 31.27 | 31.29 | 31.27 | 31.28 | 31.18 | -0.06% | 7,668 |
| Aug 20, 2025 | 31.29 | 31.30 | 31.28 | 31.30 | 31.20 | 0.10% | 10,169 |
| Aug 19, 2025 | 31.29 | 31.29 | 31.27 | 31.27 | 31.17 | - | 5,796 |
| Aug 18, 2025 | 31.26 | 31.28 | 31.26 | 31.27 | 31.17 | -0.06% | 6,934 |
| Aug 15, 2025 | 31.28 | 31.29 | 31.27 | 31.29 | 31.19 | -0.06% | 3,195 |
| Aug 14, 2025 | 31.28 | 31.31 | 31.28 | 31.31 | 31.21 | 0.03% | 1,202 |
| Aug 13, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.20 | 0.10% | 572 |
| Aug 12, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.17 | -0.06% | 1,252 |
| Aug 11, 2025 | 31.30 | 31.30 | 31.29 | 31.29 | 31.19 | -0.06% | 3,932 |
| Aug 8, 2025 | 31.29 | 31.31 | 31.29 | 31.31 | 31.21 | 0.06% | 7,327 |
| Aug 7, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.19 | 0.03% | 864 |
| Aug 6, 2025 | 31.25 | 31.29 | 31.25 | 31.28 | 31.18 | 0.03% | 4,710 |
| Aug 5, 2025 | 31.27 | 31.28 | 31.27 | 31.27 | 31.17 | 0.10% | 5,920 |
| Aug 1, 2025 | 31.26 | 31.26 | 31.24 | 31.24 | 31.14 | 0.10% | 674 |
| Jul 31, 2025 | 31.19 | 31.21 | 31.19 | 31.21 | 31.11 | 0.06% | 1,378 |
| Jul 30, 2025 | 31.19 | 31.19 | 31.18 | 31.19 | 31.09 | -0.03% | 6,343 |
| Jul 29, 2025 | 31.18 | 31.20 | 31.18 | 31.20 | 31.10 | 0.13% | 965 |
| Jul 28, 2025 | 31.12 | 31.16 | 31.12 | 31.16 | 31.06 | 0.03% | 7,673 |
| Jul 25, 2025 | 31.16 | 31.16 | 31.15 | 31.15 | 31.05 | 0.11% | 1,280 |