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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.33	15.34	15.34	15.34	15.33	52,806
February 19, 2026	15.31	15.32	15.32	15.34	15.31	14,600
February 18, 2026	15.31	15.33	15.33	15.34	15.31	21,100
February 17, 2026	15.33	15.33	15.33	15.35	15.33	39,400
February 13, 2026	15.32	15.32	15.32	15.33	15.32	15,430
February 12, 2026	15.27	15.3	15.3	15.3	15.24	57,700
February 11, 2026	15.22	15.25	15.25	15.27	15.21	104,336
February 10, 2026	15.22	15.23	15.23	15.24	15.22	15,638
February 09, 2026	15.2	15.21	15.21	15.21	15.18	82,000
February 06, 2026	15.18	15.2	15.2	15.2	15.18	39,000
February 05, 2026	15.19	15.2	15.2	15.2	15.16	13,445
February 04, 2026	15.16	15.17	15.17	15.18	15.14	64,720
February 03, 2026	15.17	15.17	15.17	15.17	15.15	46,226
February 02, 2026	15.19	15.18	15.18	15.19	15.15	36,400
January 30, 2026	15.19	15.17	15.17	15.19	15.16	26,800
January 29, 2026	15.17	15.17	15.17	15.19	15.16	52,349
January 28, 2026	15.17	15.18	15.16	15.2	15.17	66,548
January 27, 2026	15.19	15.2	15.18	15.2	15.18	65,717
January 26, 2026	15.23	15.24	15.22	15.24	15.23	51,348
January 23, 2026	15.18	15.18	15.18	15.18	15.16	24,039
January 22, 2026	15.18	15.19	15.19	15.19	15.17	22,000
January 21, 2026	15.15	15.16	15.16	15.16	15.13	23,027
January 20, 2026	15.15	15.15	15.15	15.17	15.15	40,106
January 19, 2026	15.17	15.2	15.2	15.2	15.17	41,015
January 16, 2026	15.22	15.2	15.2	15.22	15.19	21,400
January 15, 2026	15.2	15.22	15.22	15.22	15.19	83,100
January 14, 2026	15.15	15.2	15.2	15.2	15.14	44,800
January 13, 2026	15.13	15.15	15.15	15.15	15.13	51,200
January 12, 2026	15.16	15.17	15.17	15.17	15.15	74,500
January 09, 2026	15.13	15.17	15.17	15.17	15.13	42,301
January 08, 2026	15.13	15.15	15.15	15.15	15.13	51,618
January 07, 2026	15.15	15.16	15.16	15.17	15.14	75,823
January 06, 2026	15.1	15.1	15.1	15.1	15.07	54,008
January 05, 2026	15.07	15.13	15.13	15.13	15.07	54,341
January 02, 2026	15.07	15.07	15.07	15.08	15.05	38,420
December 31, 2025	15.12	15.11	15.11	15.12	15.11	68,437
December 30, 2025	15.14	15.14	15.14	15.14	15.12	110,933
December 29, 2025	15.18	15.18	15.16	15.18	15.16	33,200
December 23, 2025	15.12	15.15	15.15	15.15	15.09	90,847
December 22, 2025	15.09	15.11	15.11	15.11	15.08	39,313
December 19, 2025	15.1	15.09	15.09	15.1	15.07	18,300
December 18, 2025	15.12	15.12	15.12	15.12	15.11	19,500
December 17, 2025	15.12	15.1	15.1	15.12	15.1	37,934
December 16, 2025	15.1	15.13	15.13	15.14	15.1	22,902
December 15, 2025	15.15	15.13	15.13	15.15	15.12	50,300
December 12, 2025	15.1	15.08	15.08	15.1	15.08	16,230
December 11, 2025	15.11	15.09	15.09	15.11	15.09	24,139
December 10, 2025	15.02	15.1	15.1	15.1	15.02	37,900
December 09, 2025	15.08	15.06	15.06	15.08	15.05	17,604
December 08, 2025	15.01	15.07	15.07	15.09	15.01	24,600
December 05, 2025	15.11	15.06	15.06	15.11	15.06	43,900
December 04, 2025	15.24	15.22	15.22	15.24	15.21	44,102
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

BMO Discount Bond Index ETF (ZDB.TO) TSX