BMO Discount Bond Index ETF - ZDB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	15.26	15.26	15.26	15.26	15.25	38,608
December 02, 2025	15.25	15.25	15.25	15.26	15.23	14,400
December 01, 2025	15.28	15.26	15.26	15.28	15.26	44,800
November 28, 2025	15.34	15.35	15.35	15.35	15.33	73,800
November 27, 2025	15.35	15.36	15.36	15.36	15.34	24,800
November 26, 2025	15.32	15.34	15.34	15.34	15.32	9,608
November 25, 2025	15.31	15.33	15.3	15.35	15.31	6,141
November 24, 2025	15.31	15.31	15.29	15.31	15.3	5,441
November 21, 2025	15.27	15.29	15.29	15.29	15.27	38,307
November 20, 2025	15.22	15.27	15.27	15.27	15.22	19,119
November 19, 2025	15.25	15.23	15.23	15.25	15.22	8,640
November 18, 2025	15.28	15.23	15.23	15.28	15.22	33,700
November 17, 2025	15.27	15.25	15.25	15.28	15.25	28,700
November 14, 2025	15.31	15.26	15.26	15.31	15.26	8,800
November 13, 2025	15.32	15.3	15.3	15.33	15.3	59,800
November 12, 2025	15.32	15.33	15.33	15.35	15.31	13,300
November 11, 2025	15.3	15.31	15.31	15.32	15.3	32,841
November 10, 2025	15.31	15.31	15.31	15.31	15.3	21,200
November 07, 2025	15.31	15.29	15.29	15.33	15.29	7,634
November 06, 2025	15.32	15.37	15.37	15.37	15.32	13,805
November 05, 2025	15.31	15.3	15.3	15.31	15.3	3,236
November 04, 2025	15.31	15.29	15.29	15.31	15.29	11,406
November 03, 2025	15.33	15.31	15.31	15.33	15.3	23,913
October 31, 2025	15.33	15.33	15.33	15.33	15.32	20,200
October 30, 2025	15.29	15.32	15.32	15.33	15.29	8,436
October 29, 2025	15.4	15.32	15.3	15.4	15.32	14,910
October 28, 2025	15.4	15.42	15.39	15.42	15.4	7,400
October 27, 2025	15.36	15.4	15.37	15.4	15.35	16,317
October 24, 2025	15.38	15.37	15.34	15.38	15.36	25,500
October 23, 2025	15.36	15.33	15.33	15.36	15.33	38,211
October 22, 2025	15.39	15.37	15.37	15.39	15.37	19,300
October 21, 2025	15.39	15.37	15.37	15.39	15.35	66,504
October 20, 2025	15.37	15.38	15.38	15.39	15.37	70,525
October 17, 2025	15.33	15.35	15.35	15.35	15.33	79,900
October 16, 2025	15.32	15.35	15.35	15.35	15.32	21,774
October 15, 2025	15.29	15.29	15.29	15.33	15.29	91,400
October 14, 2025	15.28	15.29	15.29	15.29	15.26	39,023
October 10, 2025	15.24	15.25	15.25	15.25	15.21	15,800
October 09, 2025	15.22	15.21	15.21	15.22	15.21	9,319
October 08, 2025	15.24	15.2	15.2	15.24	15.2	10,202
October 07, 2025	15.19	15.22	15.22	15.23	15.19	47,843
October 06, 2025	15.2	15.21	15.21	15.22	15.2	42,700
October 03, 2025	15.26	15.23	15.23	15.26	15.23	57,609
October 02, 2025	15.23	15.25	15.25	15.26	15.23	33,326
October 01, 2025	15.28	15.24	15.24	15.28	15.22	29,400
September 30, 2025	15.26	15.28	15.28	15.28	15.25	71,400
September 29, 2025	15.24	15.26	15.26	15.26	15.23	60,400
September 26, 2025	15.23	15.23	15.23	15.24	15.22	7,611
September 25, 2025	15.22	15.22	15.22	15.24	15.2	25,300
September 24, 2025	15.23	15.24	15.24	15.25	15.23	22,902
September 23, 2025	15.26	15.25	15.25	15.26	15.24	31,808
September 22, 2025	15.27	15.25	15.25	15.27	15.25	28,000
September 19, 2025	15.25	15.24	15.24	15.26	15.23	17,222
September 18, 2025	15.25	15.26	15.26	15.27	15.24	25,400
September 17, 2025	15.31	15.26	15.26	15.31	15.25	20,900
September 16, 2025	15.25	15.28	15.28	15.28	15.25	3,602
September 15, 2025	15.27	15.25	15.25	15.27	15.25	23,810
September 12, 2025	15.21	15.25	15.25	15.25	15.21	18,690
September 11, 2025	15.25	15.24	15.24	15.26	15.24	17,312
September 10, 2025	15.22	15.23	15.23	15.25	15.21	49,300

BMO Discount Bond Index ETF (ZDB.TO) TSX