BMO Discount Bond Index ETF (TSX:ZDB)
Canada
· Delayed Price · Currency is CAD 14.96
-0.04 (-0.27%)
Aug 15, 2025, 3:53 PM EDT
TSX:ZDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.96 | 14.97 | 14.96 | 14.96 | 14.96 | -0.27% | 3,281 |
| Aug 14, 2025 | 15.04 | 15.04 | 14.99 | 15.00 | 15.00 | -0.20% | 12,500 |
| Aug 13, 2025 | 15.00 | 15.04 | 15.00 | 15.03 | 15.03 | 0.33% | 14,322 |
| Aug 12, 2025 | 15.00 | 15.00 | 14.98 | 14.98 | 14.98 | -0.40% | 23,734 |
| Aug 11, 2025 | 15.07 | 15.07 | 15.04 | 15.04 | 15.04 | -0.07% | 3,425 |
| Aug 8, 2025 | 15.06 | 15.06 | 15.05 | 15.05 | 15.05 | 0.07% | 4,600 |
| Aug 7, 2025 | 15.03 | 15.06 | 15.03 | 15.04 | 15.04 | - | 16,300 |
| Aug 6, 2025 | 15.04 | 15.05 | 15.03 | 15.04 | 15.04 | -0.13% | 9,537 |
| Aug 5, 2025 | 15.06 | 15.06 | 15.04 | 15.06 | 15.06 | - | 16,600 |
| Aug 1, 2025 | 15.04 | 15.06 | 15.04 | 15.06 | 15.06 | 0.40% | 13,046 |
| Jul 31, 2025 | 14.98 | 15.00 | 14.96 | 15.00 | 15.00 | 0.33% | 7,549 |
| Jul 30, 2025 | 14.94 | 14.96 | 14.92 | 14.95 | 14.95 | -0.33% | 26,700 |
| Jul 29, 2025 | 14.95 | 15.00 | 14.95 | 15.00 | 14.97 | 0.47% | 4,700 |
| Jul 28, 2025 | 14.93 | 14.95 | 14.92 | 14.93 | 14.90 | -0.07% | 16,400 |
| Jul 25, 2025 | 14.91 | 14.95 | 14.91 | 14.94 | 14.91 | 0.27% | 26,111 |
| Jul 24, 2025 | 14.89 | 14.92 | 14.89 | 14.90 | 14.87 | - | 13,501 |
| Jul 23, 2025 | 14.96 | 14.96 | 14.90 | 14.90 | 14.87 | -0.40% | 5,731 |
| Jul 22, 2025 | 14.97 | 14.97 | 14.94 | 14.96 | 14.93 | 0.13% | 14,700 |
| Jul 21, 2025 | 14.94 | 14.95 | 14.93 | 14.94 | 14.91 | 0.40% | 32,202 |
| Jul 18, 2025 | 14.89 | 14.91 | 14.88 | 14.88 | 14.85 | -0.07% | 8,508 |
| Jul 17, 2025 | 14.87 | 14.89 | 14.87 | 14.89 | 14.86 | - | 10,300 |
| Jul 16, 2025 | 14.90 | 14.90 | 14.85 | 14.89 | 14.86 | 0.20% | 33,500 |
| Jul 15, 2025 | 14.90 | 14.91 | 14.84 | 14.86 | 14.83 | -0.47% | 23,728 |
| Jul 14, 2025 | 14.95 | 14.95 | 14.92 | 14.93 | 14.90 | -0.20% | 15,711 |
| Jul 11, 2025 | 15.00 | 15.00 | 14.95 | 14.96 | 14.93 | -0.53% | 17,200 |
| Jul 10, 2025 | 15.04 | 15.04 | 15.02 | 15.04 | 15.01 | -0.20% | 3,147 |
| Jul 9, 2025 | 15.03 | 15.07 | 15.03 | 15.07 | 15.04 | 0.40% | 25,336 |
| Jul 8, 2025 | 14.99 | 15.02 | 14.99 | 15.01 | 14.98 | -0.13% | 24,201 |
| Jul 7, 2025 | 15.05 | 15.06 | 15.02 | 15.03 | 15.00 | -0.33% | 8,939 |
| Jul 4, 2025 | 15.08 | 15.10 | 15.08 | 15.08 | 15.05 | 0.27% | 6,500 |
| Jul 3, 2025 | 15.07 | 15.07 | 15.04 | 15.04 | 15.01 | -0.20% | 7,900 |
| Jul 2, 2025 | 15.08 | 15.08 | 15.06 | 15.07 | 15.04 | -0.66% | 3,347 |
| Jun 30, 2025 | 15.16 | 15.17 | 15.12 | 15.17 | 15.17 | 0.40% | 12,134 |
| Jun 27, 2025 | 15.07 | 15.12 | 15.05 | 15.11 | 15.11 | - | 40,637 |
| Jun 26, 2025 | 15.09 | 15.11 | 15.09 | 15.11 | 15.08 | 0.13% | 2,219 |
| Jun 25, 2025 | 15.10 | 15.10 | 15.07 | 15.09 | 15.06 | -0.33% | 9,700 |
| Jun 24, 2025 | 15.07 | 15.15 | 15.07 | 15.14 | 15.11 | 0.13% | 21,628 |
| Jun 23, 2025 | 15.11 | 15.16 | 15.11 | 15.12 | 15.08 | 0.13% | 360,005 |
| Jun 20, 2025 | 15.09 | 15.10 | 15.07 | 15.10 | 15.07 | 0.27% | 9,318 |
| Jun 19, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.03 | 0.07% | 1,020 |
| Jun 18, 2025 | 15.05 | 15.07 | 15.04 | 15.05 | 15.02 | 0.13% | 6,011 |
| Jun 17, 2025 | 15.01 | 15.03 | 15.01 | 15.03 | 15.00 | 0.20% | 6,341 |
| Jun 16, 2025 | 15.00 | 15.04 | 15.00 | 15.00 | 14.97 | -0.20% | 9,421 |
| Jun 13, 2025 | 15.06 | 15.06 | 15.02 | 15.03 | 15.00 | -0.20% | 16,948 |
| Jun 12, 2025 | 15.08 | 15.08 | 15.05 | 15.06 | 15.03 | - | 2,900 |
| Jun 11, 2025 | 15.06 | 15.06 | 15.05 | 15.06 | 15.03 | - | 8,349 |
| Jun 10, 2025 | 15.09 | 15.09 | 15.06 | 15.06 | 15.03 | 0.13% | 13,100 |
| Jun 9, 2025 | 15.02 | 15.07 | 15.02 | 15.04 | 15.01 | -0.13% | 14,700 |
| Jun 6, 2025 | 15.06 | 15.08 | 15.05 | 15.06 | 15.03 | -0.53% | 5,800 |
| Jun 5, 2025 | 15.14 | 15.15 | 15.14 | 15.14 | 15.11 | -0.13% | 5,300 |