BMO Discount Bond Index ETF (ZDB.TO) TSX

15.03

+0.01(+0.07%)

Updated at March 13 03:59PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	15.09	15.03	15.03	15.09	15.01	47,337
March 12, 2026	15.04	15.02	15.02	15.08	15.01	24,427
March 11, 2026	15.14	15.07	15.07	15.14	15.07	35,007
March 10, 2026	15.16	15.15	15.15	15.2	15.14	68,809
March 09, 2026	15.1	15.19	15.19	15.19	15.08	57,494
March 06, 2026	15.13	15.13	15.13	15.17	15.13	31,700
March 05, 2026	15.19	15.19	15.19	15.23	15.19	54,944
March 04, 2026	15.3	15.28	15.28	15.3	15.28	14,178
March 03, 2026	15.24	15.29	15.29	15.29	15.23	69,959
March 02, 2026	15.32	15.31	15.31	15.32	15.29	82,134
February 27, 2026	15.37	15.39	15.39	15.39	15.36	28,802
February 26, 2026	15.36	15.36	15.36	15.36	15.35	28,100
February 25, 2026	15.35	15.36	15.34	15.37	15.34	50,249
February 24, 2026	15.35	15.37	15.35	15.37	15.35	36,739
February 23, 2026	15.33	15.36	15.34	15.37	15.33	19,900
February 20, 2026	15.33	15.34	0	15.34	15.33	52,806
February 19, 2026	15.31	15.32	0	15.34	15.31	14,600
February 18, 2026	15.31	15.33	0	15.34	15.31	21,100
February 17, 2026	15.33	15.33	0	15.35	15.33	39,400
February 13, 2026	15.32	15.32	0	15.33	15.32	15,430
February 12, 2026	15.27	15.3	0	15.3	15.24	57,700
February 11, 2026	15.22	15.25	0	15.27	15.21	104,336
February 10, 2026	15.22	15.23	0	15.24	15.22	15,638
February 09, 2026	15.2	15.21	0	15.21	15.18	82,000
February 06, 2026	15.18	15.2	0	15.2	15.18	39,000
February 05, 2026	15.19	15.2	0	15.2	15.16	13,445
February 04, 2026	15.16	15.17	0	15.18	15.14	64,720
February 03, 2026	15.17	15.17	0	15.17	15.15	46,226
February 02, 2026	15.19	15.18	0	15.19	15.15	36,400
January 30, 2026	15.19	15.17	0	15.19	15.16	26,800
January 29, 2026	15.17	15.17	0	15.19	15.16	52,349
January 28, 2026	15.17	15.18	0	15.2	15.17	66,548
January 27, 2026	15.19	15.2	0	15.2	15.18	65,717
January 26, 2026	15.23	15.24	0	15.24	15.23	51,348
January 23, 2026	15.18	15.18	0	15.18	15.16	24,039
January 22, 2026	15.18	15.19	0	15.19	15.17	22,000
January 21, 2026	15.15	15.16	0	15.16	15.13	23,027
January 20, 2026	15.15	15.15	0	15.17	15.15	40,106
January 19, 2026	15.17	15.2	0	15.2	15.17	41,015
January 16, 2026	15.22	15.2	0	15.22	15.19	21,400
January 15, 2026	15.2	15.22	0	15.22	15.19	83,100
January 14, 2026	15.15	15.2	0	15.2	15.14	44,800
January 13, 2026	15.13	15.15	0	15.15	15.13	51,200
January 12, 2026	15.16	15.17	0	15.17	15.15	74,500
January 09, 2026	15.13	15.17	0	15.17	15.13	42,301
January 08, 2026	15.13	15.15	0	15.15	15.13	51,618
January 07, 2026	15.15	15.16	0	15.17	15.14	75,823
January 06, 2026	15.1	15.1	0	15.1	15.07	54,008
January 05, 2026	15.07	15.13	0	15.13	15.07	54,341
January 02, 2026	15.07	15.07	0	15.08	15.05	38,420
December 31, 2025	15.12	15.11	0	15.12	15.11	68,437
December 30, 2025	15.14	15.14	0	15.14	15.12	110,933
December 29, 2025	15.18	15.18	0	15.18	15.16	33,200
December 24, 2025	15.15	15.16	0	15.16	15.15	18,518
December 23, 2025	15.12	15.15	0	15.15	15.09	90,847
December 22, 2025	15.09	15.11	0	15.11	15.08	39,313
December 19, 2025	15.1	15.09	0	15.1	15.07	18,300
December 18, 2025	15.12	15.12	0	15.12	15.11	19,500
December 17, 2025	15.12	15.1	0	15.12	15.1	37,934
December 16, 2025	15.1	15.13	0	15.14	15.1	22,902