Skip to main content
BMO Discount Bond Index ETF (TSX:ZDB)
Canada flag Canada · Delayed Price · Currency is CAD
15.11
-0.02 (-0.13%)
Apr 28, 2026, 3:49 PM EST

TSX:ZDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.1115.1115.0815.09--0.26%16,970
Apr 27, 202615.1415.1415.1215.1315.13-0.20%28,698
Apr 24, 202615.1415.1615.1215.1615.160.20%24,598
Apr 23, 202615.1515.1615.0915.1315.13-63,949
Apr 22, 202615.1415.1415.1215.1315.130.13%5,776
Apr 21, 202615.1415.1515.1015.1115.11-0.40%139,645
Apr 20, 202615.1515.1815.1415.1715.170.13%33,298
Apr 17, 202615.1415.1715.1415.1515.150.33%58,042
Apr 16, 202615.1215.1215.0715.1015.10-0.07%76,963
Apr 15, 202615.1415.1415.1115.1115.11-0.20%25,597
Apr 14, 202615.0815.1415.0715.1415.140.40%14,382
Apr 13, 202615.0815.0915.0515.0815.08-18,060
Apr 10, 202615.1015.1015.0815.0815.08-0.07%31,937
Apr 9, 202615.0615.1115.0515.0915.09-0.10%63,167
Apr 8, 202615.1315.1415.1115.1115.110.50%19,144
Apr 7, 202615.0415.0715.0015.0315.03-0.33%48,123
Apr 6, 202615.0315.0815.0315.0815.080.20%63,429
Apr 2, 202615.0115.0815.0115.0515.050.13%89,863
Apr 1, 202615.0515.0615.0215.0315.03-0.27%35,510
Mar 31, 202615.0615.0915.0515.0715.070.33%42,591
Mar 30, 202615.0215.0515.0215.0215.020.27%21,563
Mar 27, 202614.9714.9814.9714.9814.96-0.07%8,929
Mar 26, 202615.0315.0414.9814.9914.97-0.46%34,755
Mar 25, 202615.0415.0815.0415.0615.040.60%39,282
Mar 24, 202614.9715.0014.9514.9714.95-0.33%24,073
Mar 23, 202615.0015.0714.9815.0215.000.40%70,899
Mar 20, 202615.0515.0514.9614.9614.94-0.93%38,072
Mar 19, 202615.0615.1215.0415.1015.080.13%40,367
Mar 18, 202615.1515.1515.0715.0815.06-0.40%79,307
Mar 17, 202615.1515.1615.1215.1415.120.13%48,808
Mar 16, 202615.1015.1315.0915.1215.100.60%88,259
Mar 13, 202615.0915.0915.0115.0315.010.07%47,337
Mar 12, 202615.0415.0815.0115.0215.00-0.33%24,427
Mar 11, 202615.1415.1415.0715.0715.05-0.53%35,007
Mar 10, 202615.1615.2015.1415.1515.13-0.26%68,809
Mar 9, 202615.1015.1915.0815.1915.170.40%57,494
Mar 6, 202615.1315.1715.1315.1315.11-0.39%31,667
Mar 5, 202615.1915.2315.1915.1915.17-0.59%54,944
Mar 4, 202615.3015.3015.2815.2815.26-0.03%14,178
Mar 3, 202615.2415.2915.2315.2915.26-0.16%69,959
Mar 2, 202615.3115.3215.2915.3115.29-0.52%82,134
Feb 27, 202615.3715.3915.3615.3915.370.20%28,802
Feb 26, 202615.3615.3615.3515.3615.34-28,088
Feb 25, 202615.3515.3715.3415.3615.32-0.07%50,249
Feb 24, 202615.3515.3715.3515.3715.330.07%36,739
Feb 23, 202615.3315.3715.3315.3615.320.13%19,877
Feb 20, 202615.3315.3415.3315.3415.300.13%52,806
Feb 19, 202615.3115.3415.3115.3215.28-0.07%14,562
Feb 18, 202615.3115.3415.3115.3315.29-21,071
Feb 17, 202615.3315.3515.3315.3315.290.07%39,360
Feb 13, 202615.3215.3315.3215.3215.280.13%15,430
Feb 12, 202615.2715.3015.2415.3015.260.33%57,684
Feb 11, 202615.2215.2715.2115.2515.210.13%104,336
Feb 10, 202615.2215.2415.2215.2315.190.13%15,638
Feb 9, 202615.2015.2115.1815.2115.170.07%81,992
Feb 6, 202615.1815.2015.1815.2015.16-38,955
Feb 5, 202615.1915.2015.1615.2015.160.20%13,445
Feb 4, 202615.1615.1815.1415.1715.130.03%64,720
Feb 3, 202615.1715.1715.1515.1715.12-0.10%46,226
Feb 2, 202615.1915.1915.1515.1815.140.07%36,381
Jan 30, 202615.1915.1915.1615.1715.13-26,763
Jan 29, 202615.1715.1915.1615.1715.13-0.07%52,349
Jan 28, 202615.1715.2015.1715.1815.11-0.13%66,548
Jan 27, 202615.1915.2015.1815.2015.13-0.26%65,717
Jan 26, 202615.2315.2415.2315.2415.170.40%51,348
Jan 23, 202615.1815.1815.1615.1815.11-0.07%24,039
Jan 22, 202615.1815.1915.1715.1915.120.20%21,954
Jan 21, 202615.1515.1615.1315.1615.090.07%23,027
Jan 20, 202615.1515.1715.1515.1515.08-0.33%40,106
Jan 19, 202615.1715.2015.1715.2015.13-41,015
Jan 16, 202615.2215.2215.1915.2015.13-0.13%21,364
Jan 15, 202615.2015.2215.1915.2215.150.13%83,074
Jan 14, 202615.1515.2015.1415.2015.130.33%44,786
Jan 13, 202615.1315.1515.1315.1515.08-0.13%51,160
Jan 12, 202615.1615.1715.1515.1715.10-74,474
Jan 9, 202615.1315.1715.1315.1715.100.13%42,301
Jan 8, 202615.1315.1515.1315.1515.08-0.07%51,618
Jan 7, 202615.1515.1715.1415.1615.090.40%75,823
Jan 6, 202615.1015.1015.0715.1015.03-0.20%54,008
Jan 5, 202615.0715.1315.0715.1315.060.40%54,341
Jan 2, 202615.0715.0815.0515.0715.00-0.26%38,420
Dec 31, 202515.1215.1215.1115.1115.04-0.17%68,437
Dec 30, 202515.1415.1415.1215.1415.07-0.30%110,933
Dec 29, 202515.1815.1815.1615.1815.090.13%33,166
Dec 24, 202515.1515.1615.1515.1615.070.07%18,518
Dec 23, 202515.1215.1515.0915.1515.060.26%90,847
Dec 22, 202515.0915.1115.0815.1115.020.17%39,313
Dec 19, 202515.1015.1015.0715.0914.99-0.23%18,295
Dec 18, 202515.1215.1215.1115.1215.030.13%19,496
Dec 17, 202515.1215.1215.1015.1015.01-0.20%37,934
Dec 16, 202515.1015.1415.1015.1315.04-22,902
Dec 15, 202515.1515.1515.1215.1315.040.33%50,283
Dec 12, 202515.1015.1015.0815.0814.99-0.07%16,230
Dec 11, 202515.1115.1115.0915.0915.00-0.07%24,139
Dec 10, 202515.0215.1015.0215.1015.010.27%37,889
Dec 9, 202515.0815.0815.0515.0614.97-0.03%17,604
Dec 8, 202515.0115.0915.0115.0714.970.03%24,555
Dec 5, 202515.1115.1115.0615.0614.97-1.02%43,856
Dec 4, 202515.2415.2415.2115.2215.12-0.29%44,102
Dec 3, 202515.2615.2615.2515.2615.170.07%38,608