BMO Short-Term Discount Bond ETF (TSX:ZSDB)
Canada · Delayed Price · Currency is CAD 31.53
+0.02 (0.06%)
Sep 10, 2025, 3:59 PM EDT
TSX:ZSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 31.54 | 31.54 | 31.53 | 31.53 | - | - | 500 |
| Sep 10, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | - | 0.06% | 3,300 |
| Sep 9, 2025 | 31.51 | 31.52 | 31.51 | 31.51 | - | -0.03% | 6,200 |
| Sep 8, 2025 | 31.49 | 31.52 | 31.49 | 31.52 | - | 0.16% | 5,100 |
| Sep 5, 2025 | 31.43 | 31.47 | 31.43 | 31.47 | - | 0.22% | 2,700 |
| Sep 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | 0.03% | 400 |
| Sep 3, 2025 | 31.34 | 31.39 | 31.34 | 31.39 | - | 0.10% | 4,800 |
| Sep 2, 2025 | 31.35 | 31.36 | 31.35 | 31.36 | - | -0.08% | 4,300 |
| Aug 29, 2025 | 31.34 | 31.39 | 31.34 | 31.39 | - | 0.18% | 5,300 |
| Aug 28, 2025 | 31.32 | 31.33 | 31.31 | 31.33 | - | 0.10% | 3,400 |
| Aug 27, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | - | -0.05% | 2,000 |
| Aug 26, 2025 | 31.30 | 31.32 | 31.30 | 31.32 | - | 0.05% | 16,600 |
| Aug 25, 2025 | 31.30 | 31.31 | 31.29 | 31.30 | - | -0.03% | 5,100 |
| Aug 22, 2025 | 31.31 | 31.32 | 31.29 | 31.31 | - | 0.10% | 11,100 |
| Aug 21, 2025 | 31.27 | 31.29 | 31.27 | 31.28 | - | -0.06% | 7,700 |
| Aug 20, 2025 | 31.29 | 31.30 | 31.28 | 31.30 | - | 0.10% | 10,200 |
| Aug 19, 2025 | 31.29 | 31.29 | 31.27 | 31.27 | - | - | 5,800 |
| Aug 18, 2025 | 31.26 | 31.28 | 31.26 | 31.27 | - | -0.06% | 6,900 |
| Aug 15, 2025 | 31.28 | 31.29 | 31.27 | 31.29 | - | -0.06% | 3,200 |
| Aug 14, 2025 | 31.28 | 31.31 | 31.28 | 31.31 | - | 0.03% | 1,200 |
| Aug 13, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | - | 0.10% | 600 |
| Aug 12, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | - | -0.06% | 1,300 |
| Aug 11, 2025 | 31.30 | 31.30 | 31.29 | 31.29 | - | -0.06% | 3,900 |
| Aug 8, 2025 | 31.29 | 31.31 | 31.29 | 31.31 | - | 0.06% | 7,300 |
| Aug 7, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | - | 0.03% | 900 |
| Aug 6, 2025 | 31.25 | 31.29 | 31.25 | 31.28 | - | 0.03% | 4,700 |
| Aug 5, 2025 | 31.27 | 31.28 | 31.27 | 31.27 | - | 0.10% | 5,900 |
| Aug 1, 2025 | 31.26 | 31.26 | 31.24 | 31.24 | - | 0.10% | 700 |
| Jul 31, 2025 | 31.19 | 31.21 | 31.19 | 31.21 | - | 0.06% | 1,400 |
| Jul 30, 2025 | 31.19 | 31.19 | 31.18 | 31.19 | - | -0.03% | 6,300 |
| Jul 29, 2025 | 31.18 | 31.20 | 31.18 | 31.20 | - | 0.13% | 1,000 |
| Jul 28, 2025 | 31.12 | 31.16 | 31.12 | 31.16 | - | 0.03% | 7,700 |
| Jul 25, 2025 | 31.16 | 31.16 | 31.15 | 31.15 | - | 0.11% | 1,300 |
| Jul 24, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | - | -0.05% | 1,200 |
| Jul 23, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | - | -0.03% | 200 |
| Jul 22, 2025 | 31.16 | 31.16 | 31.14 | 31.14 | - | 0.06% | 1,900 |
| Jul 21, 2025 | 31.11 | 31.13 | 31.11 | 31.12 | - | - | 5,600 |
| Jul 18, 2025 | 31.11 | 31.13 | 31.11 | 31.12 | - | 0.10% | 4,400 |
| Jul 17, 2025 | 31.09 | 31.10 | 31.09 | 31.09 | - | 0.06% | 3,300 |
| Jul 16, 2025 | 31.10 | 31.10 | 31.07 | 31.07 | - | -0.06% | 500 |
| Jul 15, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | - | -0.10% | 100 |
| Jul 14, 2025 | 31.13 | 31.13 | 31.12 | 31.12 | - | -0.06% | 3,000 |
| Jul 11, 2025 | 31.14 | 31.15 | 31.14 | 31.14 | - | -0.16% | 2,100 |
| Jul 10, 2025 | 31.15 | 31.19 | 31.15 | 31.19 | - | 0.16% | 4,000 |
| Jul 9, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | - | - | - |
| Jul 8, 2025 | 31.15 | 31.15 | 31.13 | 31.14 | - | -0.10% | 12,400 |
| Jul 7, 2025 | 31.18 | 31.18 | 31.17 | 31.17 | - | -0.06% | 2,000 |
| Jul 4, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | - | 0.06% | 1,600 |
| Jul 3, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | - | 0.06% | - |
| Jul 2, 2025 | 31.18 | 31.18 | 31.15 | 31.15 | - | -0.19% | 7,100 |