BMO Short-Term Discount Bond ETF (TSX:ZSDB)
Canada · Delayed Price · Currency is CAD 31.56
-0.02 (-0.06%)
At close: Dec 19, 2025
TSX:ZSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.54 | 31.56 | 31.54 | 31.56 | 31.56 | -0.06% | 3,883 |
| Dec 18, 2025 | 31.56 | 31.58 | 31.56 | 31.58 | 31.58 | 0.06% | 3,160 |
| Dec 17, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.03% | 3,831 |
| Dec 16, 2025 | 31.55 | 31.57 | 31.55 | 31.57 | 31.57 | 0.03% | 4,264 |
| Dec 15, 2025 | 31.52 | 31.56 | 31.52 | 31.56 | 31.56 | 0.10% | 1,845 |
| Dec 12, 2025 | 31.53 | 31.53 | 31.52 | 31.53 | 31.53 | 0.05% | 4,747 |
| Dec 11, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.13% | 368 |
| Dec 10, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.05% | 1,350 |
| Dec 9, 2025 | 31.47 | 31.47 | 31.46 | 31.46 | 31.46 | -0.10% | 5,111 |
| Dec 8, 2025 | 31.43 | 31.49 | 31.43 | 31.49 | 31.49 | - | 5,229 |
| Dec 5, 2025 | 31.52 | 31.52 | 31.49 | 31.49 | 31.49 | -0.51% | 5,653 |
| Dec 4, 2025 | 31.65 | 31.66 | 31.63 | 31.65 | 31.65 | - | 11,188 |
| Dec 3, 2025 | 31.66 | 31.66 | 31.65 | 31.65 | 31.65 | 0.09% | 208 |
| Dec 2, 2025 | 31.62 | 31.64 | 31.62 | 31.62 | 31.62 | 0.03% | 8,947 |
| Dec 1, 2025 | 31.64 | 31.66 | 31.61 | 31.61 | 31.61 | -0.25% | 7,763 |
| Nov 28, 2025 | 31.63 | 31.69 | 31.63 | 31.69 | 31.69 | 0.13% | 6,774 |
| Nov 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - | 100 |
| Nov 25, 2025 | 31.67 | 31.69 | 31.65 | 31.65 | 31.65 | - | 11,372 |
| Nov 24, 2025 | 31.64 | 31.65 | 31.64 | 31.65 | 31.65 | 0.06% | 3,100 |
| Nov 21, 2025 | 31.63 | 31.63 | 31.61 | 31.63 | 31.63 | 0.09% | 3,605 |
| Nov 20, 2025 | 31.59 | 31.60 | 31.59 | 31.60 | 31.60 | 0.06% | 1,988 |
| Nov 19, 2025 | 31.59 | 31.59 | 31.58 | 31.58 | 31.58 | - | 4,600 |
| Nov 18, 2025 | 31.60 | 31.60 | 31.57 | 31.58 | 31.58 | -0.06% | 7,601 |
| Nov 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 2,614 |
| Nov 14, 2025 | 31.61 | 31.61 | 31.58 | 31.60 | 31.60 | - | 6,915 |
| Nov 13, 2025 | 31.61 | 31.62 | 31.60 | 31.60 | 31.60 | -0.08% | 13,373 |
| Nov 12, 2025 | 31.62 | 31.63 | 31.62 | 31.63 | 31.63 | 0.14% | 9,367 |
| Nov 11, 2025 | 31.58 | 31.62 | 31.58 | 31.58 | 31.58 | -0.16% | 2,070 |
| Nov 10, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - | 652 |
| Nov 7, 2025 | 31.62 | 31.63 | 31.61 | 31.63 | 31.63 | -0.13% | 7,951 |
| Nov 6, 2025 | 31.66 | 31.67 | 31.66 | 31.67 | 31.67 | 0.13% | 6,333 |
| Nov 5, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.03% | 1,183 |
| Nov 4, 2025 | 31.62 | 31.62 | 31.58 | 31.62 | 31.62 | -0.03% | 8,276 |
| Nov 3, 2025 | 31.61 | 31.63 | 31.61 | 31.63 | 31.63 | -0.03% | 2,900 |
| Oct 31, 2025 | 31.59 | 31.64 | 31.59 | 31.64 | 31.64 | 0.19% | 19,510 |
| Oct 30, 2025 | 31.59 | 31.60 | 31.58 | 31.58 | 31.58 | - | 4,981 |
| Oct 29, 2025 | 31.62 | 31.62 | 31.58 | 31.58 | 31.58 | -0.32% | 8,290 |
| Oct 28, 2025 | 31.68 | 31.68 | 31.66 | 31.68 | 31.68 | 0.03% | 5,301 |
| Oct 27, 2025 | 31.65 | 31.67 | 31.65 | 31.67 | 31.67 | 0.09% | 5,188 |
| Oct 24, 2025 | 31.63 | 31.64 | 31.63 | 31.64 | 31.64 | 0.03% | 2,511 |
| Oct 23, 2025 | 31.63 | 31.63 | 31.62 | 31.63 | 31.63 | -0.03% | 5,210 |
| Oct 22, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.08% | 443 |
| Oct 21, 2025 | 31.66 | 31.66 | 31.59 | 31.62 | 31.62 | -0.08% | 4,364 |
| Oct 20, 2025 | 31.64 | 31.64 | 31.63 | 31.64 | 31.64 | 0.05% | 3,440 |
| Oct 17, 2025 | 31.63 | 31.64 | 31.59 | 31.63 | 31.63 | -0.02% | 12,566 |
| Oct 16, 2025 | 31.59 | 31.63 | 31.59 | 31.63 | 31.63 | 0.06% | 9,042 |
| Oct 15, 2025 | 31.58 | 31.61 | 31.58 | 31.61 | 31.61 | 0.09% | 4,743 |
| Oct 14, 2025 | 31.57 | 31.58 | 31.57 | 31.58 | 31.58 | -0.03% | 10,726 |
| Oct 10, 2025 | 31.51 | 31.59 | 31.50 | 31.59 | 31.59 | 0.17% | 11,387 |
| Oct 9, 2025 | 31.54 | 31.54 | 31.53 | 31.54 | 31.54 | -0.05% | 1,390 |