BMO Short-Term Discount Bond ETF (TSX:ZSDB)
Canada
· Delayed Price · Currency is CAD 31.67
+0.02 (0.05%)
At close: Mar 9, 2026
TSX:ZSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.66 | 31.67 | 31.65 | 31.65 | 31.65 | -0.16% | 5,073 |
| Mar 5, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.19% | 2,672 |
| Mar 4, 2026 | 31.73 | 31.77 | 31.73 | 31.76 | 31.76 | 0.09% | 37,328 |
| Mar 3, 2026 | 31.74 | 31.74 | 31.73 | 31.73 | 31.73 | -0.16% | 24,526 |
| Mar 2, 2026 | 31.76 | 31.78 | 31.76 | 31.78 | 31.78 | -0.22% | 6,813 |
| Feb 27, 2026 | 31.83 | 31.85 | 31.83 | 31.85 | 31.85 | 0.11% | 3,061 |
| Feb 26, 2026 | 31.81 | 31.82 | 31.80 | 31.82 | 31.82 | 0.05% | 3,898 |
| Feb 25, 2026 | 31.78 | 31.80 | 31.78 | 31.80 | 31.80 | -0.03% | 1,692 |
| Feb 24, 2026 | 31.80 | 31.83 | 31.80 | 31.81 | 31.81 | -0.03% | 18,226 |
| Feb 23, 2026 | 31.80 | 31.82 | 31.80 | 31.82 | 31.82 | 0.06% | 7,329 |
| Feb 20, 2026 | 31.78 | 31.81 | 31.78 | 31.80 | 31.80 | 0.06% | 8,165 |
| Feb 19, 2026 | 31.79 | 31.79 | 31.78 | 31.78 | 31.78 | -0.03% | 2,502 |
| Feb 18, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.03% | 1,453 |
| Feb 17, 2026 | 31.78 | 31.78 | 31.77 | 31.78 | 31.78 | 0.06% | 4,339 |
| Feb 13, 2026 | 31.75 | 31.76 | 31.75 | 31.76 | 31.76 | 0.09% | 10,663 |
| Feb 12, 2026 | 31.72 | 31.74 | 31.71 | 31.73 | 31.73 | 0.06% | 10,138 |
| Feb 11, 2026 | 31.71 | 31.72 | 31.70 | 31.71 | 31.71 | 0.06% | 5,610 |
| Feb 10, 2026 | 31.69 | 31.70 | 31.69 | 31.69 | 31.69 | 0.03% | 4,621 |
| Feb 9, 2026 | 31.63 | 31.68 | 31.63 | 31.68 | 31.68 | 0.03% | 11,257 |
| Feb 6, 2026 | 31.66 | 31.67 | 31.65 | 31.67 | 31.67 | - | 2,821 |
| Feb 5, 2026 | 31.66 | 31.67 | 31.66 | 31.67 | 31.67 | 0.06% | 7,685 |
| Feb 4, 2026 | 31.63 | 31.65 | 31.63 | 31.65 | 31.65 | 0.06% | 11,884 |
| Feb 3, 2026 | 31.60 | 31.64 | 31.60 | 31.63 | 31.63 | -0.03% | 15,675 |
| Feb 2, 2026 | 31.64 | 31.65 | 31.61 | 31.64 | 31.64 | - | 21,765 |
| Jan 30, 2026 | 31.65 | 31.65 | 31.63 | 31.64 | 31.64 | 0.09% | 13,671 |
| Jan 29, 2026 | 31.63 | 31.63 | 31.55 | 31.61 | 31.61 | -0.03% | 26,663 |
| Jan 28, 2026 | 31.62 | 31.62 | 31.60 | 31.62 | 31.62 | - | 12,652 |
| Jan 27, 2026 | 31.60 | 31.62 | 31.60 | 31.62 | 31.62 | -0.03% | 442 |
| Jan 26, 2026 | 31.60 | 31.63 | 31.59 | 31.63 | 31.63 | 0.13% | 26,116 |
| Jan 23, 2026 | 31.56 | 31.59 | 31.56 | 31.59 | 31.59 | 0.08% | 6,696 |
| Jan 22, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.05% | 1,385 |
| Jan 21, 2026 | 31.57 | 31.58 | 31.56 | 31.58 | 31.58 | - | 5,952 |
| Jan 20, 2026 | 31.57 | 31.58 | 31.57 | 31.58 | 31.58 | -0.03% | 4,888 |
| Jan 19, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.06% | 4,225 |
| Jan 16, 2026 | 31.60 | 31.60 | 31.54 | 31.57 | 31.57 | -0.06% | 53,493 |
| Jan 15, 2026 | 31.55 | 31.60 | 31.55 | 31.59 | 31.59 | 0.03% | 13,206 |
| Jan 14, 2026 | 31.55 | 31.58 | 31.55 | 31.58 | 31.58 | 0.03% | 7,747 |
| Jan 13, 2026 | 31.53 | 31.57 | 31.53 | 31.57 | 31.57 | 0.10% | 4,859 |
| Jan 12, 2026 | 31.54 | 31.56 | 31.54 | 31.54 | 31.54 | -0.03% | 20,422 |
| Jan 9, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.03% | 9,600 |
| Jan 8, 2026 | 31.53 | 31.54 | 31.53 | 31.54 | 31.54 | - | 3,811 |
| Jan 7, 2026 | 31.53 | 31.55 | 31.53 | 31.54 | 31.54 | 0.10% | 5,296 |
| Jan 6, 2026 | 31.51 | 31.52 | 31.50 | 31.51 | 31.51 | -0.03% | 17,961 |
| Jan 5, 2026 | 31.50 | 31.52 | 31.50 | 31.52 | 31.52 | 0.16% | 14,430 |
| Jan 2, 2026 | 31.49 | 31.49 | 31.46 | 31.47 | 31.47 | -0.29% | 22,705 |
| Dec 31, 2025 | 31.45 | 31.57 | 31.45 | 31.56 | 31.56 | 0.16% | 31,952 |
| Dec 30, 2025 | 31.52 | 31.52 | 31.47 | 31.51 | 31.51 | -0.41% | 3,172 |
| Dec 29, 2025 | 31.61 | 31.64 | 31.61 | 31.64 | 31.54 | 0.09% | 5,879 |
| Dec 24, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.51 | 0.13% | 5,750 |
| Dec 23, 2025 | 31.58 | 31.58 | 31.56 | 31.57 | 31.47 | 0.11% | 1,321 |
| Dec 22, 2025 | 31.52 | 31.54 | 31.52 | 31.54 | 31.44 | -0.08% | 1,281 |
| Dec 19, 2025 | 31.54 | 31.56 | 31.54 | 31.56 | 31.46 | -0.06% | 3,883 |
| Dec 18, 2025 | 31.56 | 31.58 | 31.56 | 31.58 | 31.48 | 0.06% | 3,160 |
| Dec 17, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.46 | -0.03% | 3,831 |
| Dec 16, 2025 | 31.55 | 31.57 | 31.55 | 31.57 | 31.47 | 0.03% | 4,264 |
| Dec 15, 2025 | 31.52 | 31.56 | 31.52 | 31.56 | 31.46 | 0.10% | 1,845 |
| Dec 12, 2025 | 31.53 | 31.53 | 31.52 | 31.53 | 31.43 | 0.05% | 4,747 |
| Dec 11, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.42 | 0.13% | 368 |
| Dec 10, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.38 | 0.05% | 1,350 |
| Dec 9, 2025 | 31.47 | 31.47 | 31.46 | 31.46 | 31.36 | -0.10% | 5,111 |
| Dec 8, 2025 | 31.43 | 31.49 | 31.43 | 31.49 | 31.39 | - | 5,229 |
| Dec 5, 2025 | 31.52 | 31.52 | 31.49 | 31.49 | 31.39 | -0.51% | 5,653 |
| Dec 4, 2025 | 31.65 | 31.66 | 31.63 | 31.65 | 31.55 | - | 11,188 |
| Dec 3, 2025 | 31.66 | 31.66 | 31.65 | 31.65 | 31.55 | 0.09% | 208 |
| Dec 2, 2025 | 31.62 | 31.64 | 31.62 | 31.62 | 31.52 | 0.03% | 8,947 |
| Dec 1, 2025 | 31.64 | 31.66 | 31.61 | 31.61 | 31.51 | -0.25% | 7,763 |
| Nov 28, 2025 | 31.63 | 31.69 | 31.63 | 31.69 | 31.59 | 0.13% | 6,774 |
| Nov 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.55 | - | 100 |
| Nov 25, 2025 | 31.67 | 31.69 | 31.65 | 31.65 | 31.55 | - | 11,372 |
| Nov 24, 2025 | 31.64 | 31.65 | 31.64 | 31.65 | 31.55 | 0.06% | 3,100 |
| Nov 21, 2025 | 31.63 | 31.63 | 31.61 | 31.63 | 31.53 | 0.09% | 3,605 |
| Nov 20, 2025 | 31.59 | 31.60 | 31.59 | 31.60 | 31.50 | 0.06% | 1,988 |
| Nov 19, 2025 | 31.59 | 31.59 | 31.58 | 31.58 | 31.48 | - | 4,600 |
| Nov 18, 2025 | 31.60 | 31.60 | 31.57 | 31.58 | 31.48 | -0.06% | 7,601 |
| Nov 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.50 | - | 2,614 |
| Nov 14, 2025 | 31.61 | 31.61 | 31.58 | 31.60 | 31.50 | - | 6,915 |
| Nov 13, 2025 | 31.61 | 31.62 | 31.60 | 31.60 | 31.50 | -0.08% | 13,373 |
| Nov 12, 2025 | 31.62 | 31.63 | 31.62 | 31.63 | 31.53 | 0.14% | 9,367 |
| Nov 11, 2025 | 31.58 | 31.62 | 31.58 | 31.58 | 31.48 | -0.16% | 2,070 |
| Nov 10, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.53 | - | 652 |
| Nov 7, 2025 | 31.62 | 31.63 | 31.61 | 31.63 | 31.53 | -0.13% | 7,951 |
| Nov 6, 2025 | 31.66 | 31.67 | 31.66 | 31.67 | 31.57 | 0.13% | 6,333 |
| Nov 5, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.53 | 0.03% | 1,183 |
| Nov 4, 2025 | 31.62 | 31.62 | 31.58 | 31.62 | 31.52 | -0.03% | 8,276 |
| Nov 3, 2025 | 31.61 | 31.63 | 31.61 | 31.63 | 31.53 | -0.03% | 2,900 |
| Oct 31, 2025 | 31.59 | 31.64 | 31.59 | 31.64 | 31.54 | 0.19% | 19,510 |
| Oct 30, 2025 | 31.59 | 31.60 | 31.58 | 31.58 | 31.48 | - | 4,981 |
| Oct 29, 2025 | 31.62 | 31.62 | 31.58 | 31.58 | 31.48 | -0.32% | 8,290 |
| Oct 28, 2025 | 31.68 | 31.68 | 31.66 | 31.68 | 31.58 | 0.03% | 5,301 |
| Oct 27, 2025 | 31.65 | 31.67 | 31.65 | 31.67 | 31.57 | 0.09% | 5,188 |
| Oct 24, 2025 | 31.63 | 31.64 | 31.63 | 31.64 | 31.54 | 0.03% | 2,511 |
| Oct 23, 2025 | 31.63 | 31.63 | 31.62 | 31.63 | 31.53 | -0.03% | 5,210 |
| Oct 22, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.54 | 0.08% | 443 |
| Oct 21, 2025 | 31.66 | 31.66 | 31.59 | 31.62 | 31.52 | -0.08% | 4,364 |
| Oct 20, 2025 | 31.64 | 31.64 | 31.63 | 31.64 | 31.54 | 0.05% | 3,440 |
| Oct 17, 2025 | 31.63 | 31.64 | 31.59 | 31.63 | 31.53 | -0.02% | 12,566 |
| Oct 16, 2025 | 31.59 | 31.63 | 31.59 | 31.63 | 31.53 | 0.06% | 9,042 |
| Oct 15, 2025 | 31.58 | 31.61 | 31.58 | 31.61 | 31.51 | 0.09% | 4,743 |
| Oct 14, 2025 | 31.57 | 31.58 | 31.57 | 31.58 | 31.48 | -0.03% | 10,726 |
| Oct 10, 2025 | 31.51 | 31.59 | 31.50 | 31.59 | 31.49 | 0.17% | 11,387 |