BMO Short-Term Discount Bond ETF (TSX:ZSDB)
Canada
· Delayed Price · Currency is CAD 31.65
0.00 (0.00%)
At close: Dec 4, 2025
TSX:ZSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.52 | 31.52 | 31.49 | 31.49 | 31.49 | -0.51% | 5,653 |
| Dec 4, 2025 | 31.65 | 31.66 | 31.63 | 31.65 | 31.65 | - | 11,188 |
| Dec 3, 2025 | 31.66 | 31.66 | 31.65 | 31.65 | 31.65 | 0.09% | 208 |
| Dec 2, 2025 | 31.62 | 31.64 | 31.62 | 31.62 | 31.62 | 0.03% | 8,947 |
| Dec 1, 2025 | 31.64 | 31.66 | 31.61 | 31.61 | 31.61 | -0.25% | 7,763 |
| Nov 28, 2025 | 31.63 | 31.69 | 31.63 | 31.69 | 31.69 | 0.13% | 6,774 |
| Nov 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - | 100 |
| Nov 25, 2025 | 31.67 | 31.69 | 31.65 | 31.65 | 31.65 | - | 11,372 |
| Nov 24, 2025 | 31.64 | 31.65 | 31.64 | 31.65 | 31.65 | 0.06% | 3,100 |
| Nov 21, 2025 | 31.63 | 31.63 | 31.61 | 31.63 | 31.63 | 0.09% | 3,605 |
| Nov 20, 2025 | 31.59 | 31.60 | 31.59 | 31.60 | 31.60 | 0.06% | 1,988 |
| Nov 19, 2025 | 31.59 | 31.59 | 31.58 | 31.58 | 31.58 | - | 4,600 |
| Nov 18, 2025 | 31.60 | 31.60 | 31.57 | 31.58 | 31.58 | -0.06% | 7,601 |
| Nov 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 2,614 |
| Nov 14, 2025 | 31.61 | 31.61 | 31.58 | 31.60 | 31.60 | - | 6,915 |
| Nov 13, 2025 | 31.61 | 31.62 | 31.60 | 31.60 | 31.60 | -0.08% | 13,373 |
| Nov 12, 2025 | 31.62 | 31.63 | 31.62 | 31.63 | 31.63 | 0.14% | 9,367 |
| Nov 11, 2025 | 31.58 | 31.62 | 31.58 | 31.58 | 31.58 | -0.16% | 2,070 |
| Nov 10, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - | 652 |
| Nov 7, 2025 | 31.62 | 31.63 | 31.61 | 31.63 | 31.63 | -0.13% | 7,951 |
| Nov 6, 2025 | 31.66 | 31.67 | 31.66 | 31.67 | 31.67 | 0.13% | 6,333 |
| Nov 5, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.03% | 1,183 |
| Nov 4, 2025 | 31.62 | 31.62 | 31.58 | 31.62 | 31.62 | -0.03% | 8,276 |
| Nov 3, 2025 | 31.61 | 31.63 | 31.61 | 31.63 | 31.63 | -0.03% | 2,900 |
| Oct 31, 2025 | 31.59 | 31.64 | 31.59 | 31.64 | 31.64 | 0.19% | 19,510 |
| Oct 30, 2025 | 31.59 | 31.60 | 31.58 | 31.58 | 31.58 | - | 4,981 |
| Oct 29, 2025 | 31.62 | 31.62 | 31.58 | 31.58 | 31.58 | -0.32% | 8,290 |
| Oct 28, 2025 | 31.68 | 31.68 | 31.66 | 31.68 | 31.68 | 0.03% | 5,301 |
| Oct 27, 2025 | 31.65 | 31.67 | 31.65 | 31.67 | 31.67 | 0.09% | 5,188 |
| Oct 24, 2025 | 31.63 | 31.64 | 31.63 | 31.64 | 31.64 | 0.03% | 2,511 |
| Oct 23, 2025 | 31.63 | 31.63 | 31.62 | 31.63 | 31.63 | -0.03% | 5,210 |
| Oct 22, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.08% | 443 |
| Oct 21, 2025 | 31.66 | 31.66 | 31.59 | 31.62 | 31.62 | -0.08% | 4,364 |
| Oct 20, 2025 | 31.64 | 31.64 | 31.63 | 31.64 | 31.64 | 0.05% | 3,440 |
| Oct 17, 2025 | 31.63 | 31.64 | 31.59 | 31.63 | 31.63 | -0.02% | 12,566 |
| Oct 16, 2025 | 31.59 | 31.63 | 31.59 | 31.63 | 31.63 | 0.06% | 9,042 |
| Oct 15, 2025 | 31.58 | 31.61 | 31.58 | 31.61 | 31.61 | 0.09% | 4,743 |
| Oct 14, 2025 | 31.57 | 31.58 | 31.57 | 31.58 | 31.58 | -0.03% | 10,726 |
| Oct 10, 2025 | 31.51 | 31.59 | 31.50 | 31.59 | 31.59 | 0.17% | 11,387 |
| Oct 9, 2025 | 31.54 | 31.54 | 31.53 | 31.54 | 31.54 | -0.05% | 1,390 |
| Oct 8, 2025 | 31.55 | 31.55 | 31.54 | 31.55 | 31.55 | 0.03% | 2,296 |
| Oct 7, 2025 | 31.54 | 31.55 | 31.54 | 31.54 | 31.54 | -0.03% | 3,384 |
| Oct 6, 2025 | 31.54 | 31.55 | 31.54 | 31.55 | 31.55 | 0.10% | 8,935 |
| Oct 3, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - | 3,405 |
| Oct 2, 2025 | 31.51 | 31.52 | 31.51 | 31.52 | 31.52 | - | 6,781 |
| Oct 1, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.13% | 953 |
| Sep 30, 2025 | 31.52 | 31.52 | 31.48 | 31.48 | 31.48 | -0.06% | 4,926 |
| Sep 29, 2025 | 31.48 | 31.51 | 31.48 | 31.50 | 31.50 | -0.25% | 2,252 |
| Sep 26, 2025 | 31.57 | 31.58 | 31.57 | 31.58 | 31.48 | -0.02% | 2,452 |
| Sep 25, 2025 | 31.58 | 31.59 | 31.58 | 31.59 | 31.48 | -0.05% | 2,025 |
| Sep 24, 2025 | 31.58 | 31.60 | 31.58 | 31.60 | 31.50 | 0.03% | 1,504 |
| Sep 23, 2025 | 31.62 | 31.62 | 31.59 | 31.59 | 31.49 | -0.03% | 4,102 |
| Sep 22, 2025 | 31.59 | 31.60 | 31.59 | 31.60 | 31.50 | 0.06% | 1,936 |
| Sep 19, 2025 | 31.59 | 31.59 | 31.58 | 31.58 | 31.48 | - | 3,473 |
| Sep 18, 2025 | 31.56 | 31.58 | 31.56 | 31.58 | 31.48 | 0.03% | 4,250 |
| Sep 17, 2025 | 31.61 | 31.61 | 31.57 | 31.57 | 31.47 | -0.06% | 13,753 |
| Sep 16, 2025 | 31.57 | 31.59 | 31.57 | 31.59 | 31.49 | 0.10% | 1,443 |
| Sep 15, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.46 | 0.06% | 7,376 |
| Sep 12, 2025 | 31.53 | 31.54 | 31.51 | 31.54 | 31.44 | 0.03% | 4,653 |
| Sep 11, 2025 | 31.54 | 31.54 | 31.53 | 31.53 | 31.43 | - | 534 |
| Sep 10, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.43 | 0.06% | 3,253 |
| Sep 9, 2025 | 31.51 | 31.52 | 31.51 | 31.51 | 31.41 | -0.03% | 6,159 |
| Sep 8, 2025 | 31.49 | 31.52 | 31.49 | 31.52 | 31.42 | 0.16% | 5,139 |
| Sep 5, 2025 | 31.43 | 31.47 | 31.43 | 31.47 | 31.37 | 0.22% | 2,667 |
| Sep 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.30 | 0.03% | 353 |
| Sep 3, 2025 | 31.34 | 31.39 | 31.34 | 31.39 | 31.29 | 0.10% | 4,804 |
| Sep 2, 2025 | 31.35 | 31.36 | 31.35 | 31.36 | 31.26 | -0.08% | 4,261 |
| Aug 29, 2025 | 31.34 | 31.39 | 31.34 | 31.39 | 31.29 | 0.18% | 5,295 |
| Aug 28, 2025 | 31.32 | 31.33 | 31.31 | 31.33 | 31.23 | 0.10% | 3,435 |
| Aug 27, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.20 | -0.05% | 2,033 |
| Aug 26, 2025 | 31.30 | 31.32 | 31.30 | 31.32 | 31.22 | 0.05% | 16,583 |
| Aug 25, 2025 | 31.30 | 31.31 | 31.29 | 31.30 | 31.20 | -0.03% | 5,096 |
| Aug 22, 2025 | 31.31 | 31.32 | 31.29 | 31.31 | 31.21 | 0.10% | 11,125 |
| Aug 21, 2025 | 31.27 | 31.29 | 31.27 | 31.28 | 31.18 | -0.06% | 7,668 |
| Aug 20, 2025 | 31.29 | 31.30 | 31.28 | 31.30 | 31.20 | 0.10% | 10,169 |
| Aug 19, 2025 | 31.29 | 31.29 | 31.27 | 31.27 | 31.17 | - | 5,796 |
| Aug 18, 2025 | 31.26 | 31.28 | 31.26 | 31.27 | 31.17 | -0.06% | 6,934 |
| Aug 15, 2025 | 31.28 | 31.29 | 31.27 | 31.29 | 31.19 | -0.06% | 3,195 |
| Aug 14, 2025 | 31.28 | 31.31 | 31.28 | 31.31 | 31.21 | 0.03% | 1,202 |
| Aug 13, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.20 | 0.10% | 572 |
| Aug 12, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.17 | -0.06% | 1,252 |
| Aug 11, 2025 | 31.30 | 31.30 | 31.29 | 31.29 | 31.19 | -0.06% | 3,932 |
| Aug 8, 2025 | 31.29 | 31.31 | 31.29 | 31.31 | 31.21 | 0.06% | 7,327 |
| Aug 7, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.19 | 0.03% | 864 |
| Aug 6, 2025 | 31.25 | 31.29 | 31.25 | 31.28 | 31.18 | 0.03% | 4,710 |
| Aug 5, 2025 | 31.27 | 31.28 | 31.27 | 31.27 | 31.17 | 0.10% | 5,920 |
| Aug 1, 2025 | 31.26 | 31.26 | 31.24 | 31.24 | 31.14 | 0.10% | 674 |
| Jul 31, 2025 | 31.19 | 31.21 | 31.19 | 31.21 | 31.11 | 0.06% | 1,378 |
| Jul 30, 2025 | 31.19 | 31.19 | 31.18 | 31.19 | 31.09 | -0.03% | 6,343 |
| Jul 29, 2025 | 31.18 | 31.20 | 31.18 | 31.20 | 31.10 | 0.13% | 965 |
| Jul 28, 2025 | 31.12 | 31.16 | 31.12 | 31.16 | 31.06 | 0.03% | 7,673 |
| Jul 25, 2025 | 31.16 | 31.16 | 31.15 | 31.15 | 31.05 | 0.11% | 1,280 |
| Jul 24, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.02 | -0.05% | 1,199 |
| Jul 23, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.03 | -0.03% | 200 |
| Jul 22, 2025 | 31.16 | 31.16 | 31.14 | 31.14 | 31.04 | 0.06% | 1,868 |
| Jul 21, 2025 | 31.11 | 31.13 | 31.11 | 31.12 | 31.02 | - | 5,627 |
| Jul 18, 2025 | 31.11 | 31.13 | 31.11 | 31.12 | 31.02 | 0.10% | 4,362 |
| Jul 17, 2025 | 31.09 | 31.10 | 31.09 | 31.09 | 30.99 | 0.06% | 3,286 |
| Jul 16, 2025 | 31.10 | 31.10 | 31.07 | 31.07 | 30.97 | -0.06% | 481 |
| Jul 15, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 30.99 | -0.10% | 121 |