BMO Short-Term Discount Bond ETF (TSX:ZSDB)
Canada
· Delayed Price · Currency is CAD 31.16
-0.05 (-0.16%)
May 8, 2025, 4:00 PM EDT
TSX:ZSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | - | -0.06% | 1,084 |
| May 12, 2025 | 31.16 | 31.18 | 31.16 | 31.18 | - | -0.10% | 2,100 |
| May 9, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | 0.16% | 200 |
| May 8, 2025 | 31.19 | 31.19 | 31.16 | 31.16 | - | -0.16% | 1,600 |
| May 7, 2025 | 31.20 | 31.21 | 31.20 | 31.21 | - | 0.16% | 500 |
| May 6, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | - | 0.06% | 1,200 |
| May 5, 2025 | 31.14 | 31.15 | 31.14 | 31.14 | - | 0.06% | 700 |
| May 2, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | - | -0.19% | 1,000 |
| May 1, 2025 | 31.19 | 31.21 | 31.17 | 31.18 | - | 0.03% | 4,700 |
| Apr 30, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | - | 0.10% | 100 |
| Apr 29, 2025 | 31.12 | 31.14 | 31.12 | 31.14 | - | 0.11% | 900 |
| Apr 28, 2025 | 31.10 | 31.12 | 31.10 | 31.11 | - | 0.11% | 2,900 |
| Apr 25, 2025 | 31.08 | 31.08 | 31.07 | 31.07 | - | - | 2,300 |
| Apr 24, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | - | 0.03% | 3,800 |
| Apr 23, 2025 | 31.08 | 31.08 | 31.05 | 31.06 | - | 0.03% | 5,900 |
| Apr 22, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | - | -0.06% | 2,000 |
| Apr 21, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | - | - | - |
| Apr 17, 2025 | 31.09 | 31.09 | 31.07 | 31.07 | - | -0.06% | 3,900 |
| Apr 16, 2025 | 31.09 | 31.09 | 31.07 | 31.09 | - | - | 2,200 |
| Apr 15, 2025 | 31.08 | 31.09 | 31.08 | 31.09 | - | 0.23% | 1,300 |
| Apr 14, 2025 | 31.00 | 31.02 | 31.00 | 31.02 | - | 0.23% | 1,100 |
| Apr 11, 2025 | 30.93 | 30.95 | 30.93 | 30.95 | - | -0.06% | 3,200 |
| Apr 10, 2025 | 31.00 | 31.00 | 30.97 | 30.97 | - | -0.03% | 3,700 |
| Apr 9, 2025 | 31.06 | 31.06 | 30.94 | 30.98 | - | -0.42% | 6,800 |
| Apr 8, 2025 | 31.13 | 31.16 | 31.08 | 31.11 | - | 0.03% | 5,500 |
| Apr 7, 2025 | 31.20 | 31.20 | 31.10 | 31.10 | - | -0.29% | 15,600 |
| Apr 4, 2025 | 31.21 | 31.21 | 31.19 | 31.19 | - | -0.03% | 4,500 |
| Apr 3, 2025 | 31.22 | 31.22 | 31.20 | 31.20 | - | 0.16% | 2,300 |
| Apr 2, 2025 | 31.18 | 31.18 | 31.14 | 31.15 | - | -0.10% | 9,100 |
| Apr 1, 2025 | 31.16 | 31.18 | 31.16 | 31.18 | - | 0.10% | 2,900 |
| Mar 31, 2025 | 31.14 | 31.15 | 31.13 | 31.15 | - | 0.10% | 5,000 |
| Mar 28, 2025 | 31.10 | 31.13 | 31.10 | 31.12 | - | -0.19% | 6,400 |
| Mar 27, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | - | 0.03% | 4,800 |
| Mar 26, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | - | -0.06% | - |
| Mar 25, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | - | 0.06% | 1,700 |
| Mar 24, 2025 | 31.17 | 31.18 | 31.17 | 31.17 | - | -0.03% | 1,300 |
| Mar 21, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | - | -0.02% | 100 |
| Mar 20, 2025 | 31.18 | 31.19 | 31.18 | 31.19 | - | 0.05% | 4,200 |
| Mar 19, 2025 | 31.13 | 31.17 | 31.13 | 31.17 | - | - | 1,000 |
| Mar 18, 2025 | 31.16 | 31.17 | 31.16 | 31.17 | - | 0.03% | 3,300 |
| Mar 17, 2025 | 31.17 | 31.17 | 31.16 | 31.16 | - | 0.03% | 3,500 |
| Mar 14, 2025 | 31.14 | 31.15 | 31.14 | 31.15 | - | 0.06% | 1,800 |
| Mar 13, 2025 | 31.11 | 31.13 | 31.10 | 31.13 | - | 0.10% | 1,400 |
| Mar 12, 2025 | 31.11 | 31.11 | 31.10 | 31.10 | - | -0.30% | 1,200 |
| Mar 11, 2025 | 31.17 | 31.20 | 31.17 | 31.20 | - | 0.11% | 900 |
| Mar 10, 2025 | 31.15 | 31.17 | 31.15 | 31.16 | - | 0.19% | 7,900 |
| Mar 7, 2025 | 31.08 | 31.10 | 31.08 | 31.10 | - | 0.11% | 1,900 |
| Mar 6, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | - | -0.27% | 1,300 |
| Mar 5, 2025 | 31.14 | 31.15 | 31.14 | 31.15 | - | -0.16% | 2,200 |
| Mar 4, 2025 | 31.24 | 31.24 | 31.20 | 31.20 | - | 0.03% | 985,700 |