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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	15.18	15.19	15.19	15.2	15.17	39,600
September 08, 2025	15.16	15.21	15.21	15.21	15.16	25,626
September 05, 2025	15.13	15.13	15.13	15.14	15.1	12,425
September 04, 2025	15.05	15.04	15.04	15.05	15.03	21,521
September 03, 2025	14.95	15.01	15.01	15.01	14.95	11,600
September 02, 2025	14.93	14.96	14.96	14.96	14.93	16,109
August 29, 2025	14.99	15.02	15.02	15.02	14.99	10,000
August 28, 2025	14.93	14.96	14.96	14.96	14.92	8,900
August 27, 2025	14.93	14.97	14.94	14.97	14.93	37,539
August 26, 2025	14.96	14.96	14.93	14.97	14.96	14,900
August 25, 2025	14.96	14.96	14.93	14.96	14.95	15,700
August 22, 2025	14.96	14.98	14.98	14.99	14.96	8,700
August 21, 2025	14.96	14.93	14.93	14.97	14.93	16,001
August 20, 2025	14.94	14.97	14.97	14.98	14.94	14,400
August 19, 2025	14.96	14.97	14.97	14.98	14.96	8,674

BMO Discount Bond Index ETF (ZDB.TO) TSX