Skip to main content
BMO Discount Bond Index ETF (TSX:ZDB)
Canada flag Canada · Delayed Price · Currency is CAD
15.13
-0.06 (-0.39%)
At close: Mar 6, 2026

TSX:ZDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.1315.1715.1315.1315.13-0.39%31,667
Mar 5, 202615.1915.2315.1915.1915.19-0.59%54,944
Mar 4, 202615.3015.3015.2815.2815.28-0.03%14,178
Mar 3, 202615.2415.2915.2315.2915.29-0.16%69,959
Mar 2, 202615.3115.3215.2915.3115.31-0.52%82,134
Feb 27, 202615.3715.3915.3615.3915.390.20%28,802
Feb 26, 202615.3615.3615.3515.3615.36-28,088
Feb 25, 202615.3515.3715.3415.3615.34-0.07%50,249
Feb 24, 202615.3515.3715.3515.3715.350.07%36,739
Feb 23, 202615.3315.3715.3315.3615.340.13%19,877
Feb 20, 202615.3315.3415.3315.3415.320.13%52,806
Feb 19, 202615.3115.3415.3115.3215.30-0.07%14,562
Feb 18, 202615.3115.3415.3115.3315.31-21,071
Feb 17, 202615.3315.3515.3315.3315.310.07%39,360
Feb 13, 202615.3215.3315.3215.3215.300.13%15,430
Feb 12, 202615.2715.3015.2415.3015.280.33%57,684
Feb 11, 202615.2215.2715.2115.2515.230.13%104,336
Feb 10, 202615.2215.2415.2215.2315.210.13%15,638
Feb 9, 202615.2015.2115.1815.2115.190.07%81,992
Feb 6, 202615.1815.2015.1815.2015.18-38,955
Feb 5, 202615.1915.2015.1615.2015.180.20%13,445
Feb 4, 202615.1615.1815.1415.1715.150.03%64,720
Feb 3, 202615.1715.1715.1515.1715.14-0.10%46,226
Feb 2, 202615.1915.1915.1515.1815.160.07%36,381
Jan 30, 202615.1915.1915.1615.1715.15-26,763
Jan 29, 202615.1715.1915.1615.1715.15-0.07%52,349
Jan 28, 202615.1715.2015.1715.1815.14-0.13%66,548
Jan 27, 202615.1915.2015.1815.2015.16-0.26%65,717
Jan 26, 202615.2315.2415.2315.2415.200.40%51,348
Jan 23, 202615.1815.1815.1615.1815.14-0.07%24,039
Jan 22, 202615.1815.1915.1715.1915.150.20%21,954
Jan 21, 202615.1515.1615.1315.1615.120.07%23,027
Jan 20, 202615.1515.1715.1515.1515.11-0.33%40,106
Jan 19, 202615.1715.2015.1715.2015.16-41,015
Jan 16, 202615.2215.2215.1915.2015.16-0.13%21,364
Jan 15, 202615.2015.2215.1915.2215.180.13%83,074
Jan 14, 202615.1515.2015.1415.2015.160.33%44,786
Jan 13, 202615.1315.1515.1315.1515.11-0.13%51,160
Jan 12, 202615.1615.1715.1515.1715.13-74,474
Jan 9, 202615.1315.1715.1315.1715.130.13%42,301
Jan 8, 202615.1315.1515.1315.1515.11-0.07%51,618
Jan 7, 202615.1515.1715.1415.1615.120.40%75,823
Jan 6, 202615.1015.1015.0715.1015.06-0.20%54,008
Jan 5, 202615.0715.1315.0715.1315.090.40%54,341
Jan 2, 202615.0715.0815.0515.0715.03-0.26%38,420
Dec 31, 202515.1215.1215.1115.1115.07-0.17%68,437
Dec 30, 202515.1415.1415.1215.1415.09-0.30%110,933
Dec 29, 202515.1815.1815.1615.1815.110.13%33,166
Dec 24, 202515.1515.1615.1515.1615.090.07%18,518
Dec 23, 202515.1215.1515.0915.1515.080.26%90,847
Dec 22, 202515.0915.1115.0815.1115.040.17%39,313
Dec 19, 202515.1015.1015.0715.0915.02-0.23%18,295
Dec 18, 202515.1215.1215.1115.1215.050.13%19,496
Dec 17, 202515.1215.1215.1015.1015.03-0.20%37,934
Dec 16, 202515.1015.1415.1015.1315.06-22,902
Dec 15, 202515.1515.1515.1215.1315.060.33%50,283
Dec 12, 202515.1015.1015.0815.0815.01-0.07%16,230
Dec 11, 202515.1115.1115.0915.0915.02-0.07%24,139
Dec 10, 202515.0215.1015.0215.1015.030.27%37,889
Dec 9, 202515.0815.0815.0515.0614.99-0.03%17,604
Dec 8, 202515.0115.0915.0115.0715.000.03%24,555
Dec 5, 202515.1115.1115.0615.0614.99-1.02%43,856
Dec 4, 202515.2415.2415.2115.2215.15-0.29%44,102
Dec 3, 202515.2615.2615.2515.2615.190.07%38,608
Dec 2, 202515.2515.2615.2315.2515.18-0.07%14,381
Dec 1, 202515.2815.2915.2615.2615.19-0.59%44,765
Nov 28, 202515.3415.3515.3315.3515.28-0.07%73,790
Nov 27, 202515.3515.3615.3415.3615.290.16%24,769
Nov 26, 202515.3215.3415.3215.3415.270.03%9,608
Nov 25, 202515.3115.3515.3115.3315.240.13%6,141
Nov 24, 202515.3115.3115.3015.3115.220.13%5,441
Nov 21, 202515.2715.2915.2715.2915.200.13%38,307
Nov 20, 202515.2215.2715.2215.2715.180.26%19,119
Nov 19, 202515.2515.2515.2215.2315.14-8,640
Nov 18, 202515.2815.2815.2215.2315.14-0.13%33,668
Nov 17, 202515.2715.2815.2515.2515.16-0.07%28,665
Nov 14, 202515.3115.3115.2615.2615.17-0.26%8,764
Nov 13, 202515.3215.3315.3015.3015.21-0.20%59,795
Nov 12, 202515.3215.3515.3115.3315.240.16%13,261
Nov 11, 202515.3015.3215.3015.3115.21-0.03%32,841
Nov 10, 202515.3115.3115.3015.3115.220.13%21,177
Nov 7, 202515.3115.3315.2915.2915.20-0.52%7,634
Nov 6, 202515.3215.3715.3215.3715.280.46%13,805
Nov 5, 202515.3115.3115.3015.3015.210.07%3,236
Nov 4, 202515.3115.3115.2915.2915.20-0.13%11,406
Nov 3, 202515.3315.3315.3015.3115.22-0.13%23,913
Oct 31, 202515.3315.3315.3215.3315.240.07%20,196
Oct 30, 202515.2915.3315.2915.3215.23-8,436
Oct 29, 202515.4015.4015.3215.3215.20-0.65%14,910
Oct 28, 202515.4015.4215.4015.4215.300.13%7,370
Oct 27, 202515.3615.4015.3515.4015.280.23%16,317
Oct 24, 202515.3815.3815.3615.3715.250.23%25,497
Oct 23, 202515.3615.3615.3315.3315.21-0.26%38,211
Oct 22, 202515.3915.3915.3715.3715.250.03%19,258
Oct 21, 202515.3915.3915.3515.3715.25-0.10%66,504
Oct 20, 202515.3715.3915.3715.3815.260.20%70,525
Oct 17, 202515.3315.3515.3315.3515.23-79,879
Oct 16, 202515.3215.3515.3215.3515.230.39%21,774
Oct 15, 202515.2915.3315.2915.2915.17-91,393
Oct 14, 202515.2815.2915.2615.2915.170.26%39,023