BMO Discount Bond Index ETF (ZDB)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 15.34 | 0 | 0.00 | 15.34 | 15.34 | 15.34 | 0 |
| 1740523200 | 15.34 | 0.09 | 0.59 | 15.33 | 15.34 | 15.32 | 14096 |
| 1740436800 | 15.25 | 0.02 | 0.13 | 15.21 | 15.25 | 15.21 | 2776 |
| 1740177600 | 15.23 | 0.11 | 0.73 | 15.17 | 15.24 | 15.16 | 16390 |
| 1740091200 | 15.12 | -0.04 | -0.26 | 15.16 | 15.16 | 15.12 | 29510 |
| 1740004800 | 15.16 | 0.02 | 0.13 | 15.15 | 15.16 | 15.15 | 3154 |
| 1739918400 | 15.14 | -0.1 | -0.66 | 15.14 | 15.17 | 15.14 | 8970 |
| 1739572800 | 15.24 | 0.01 | 0.07 | 15.26 | 15.26 | 15.22 | 10076 |
| 1739486400 | 15.23 | 0.08 | 0.53 | 15.18 | 15.26 | 15.18 | 31055 |
| 1739400000 | 15.15 | -0.09 | -0.59 | 15.19 | 15.19 | 15.15 | 18295 |
| 1739313600 | 15.24 | -0.04 | -0.26 | 15.22 | 15.24 | 15.22 | 41472 |
| 1739227200 | 15.28 | -0.01 | -0.07 | 15.29 | 15.31 | 15.27 | 14103 |
| 1738968000 | 15.29 | -0.1 | -0.65 | 15.3 | 15.3 | 15.26 | 38303 |
| 1738881600 | 15.39 | -0.02 | -0.13 | 15.37 | 15.39 | 15.36 | 43114 |
| 1738795200 | 15.41 | 0.05 | 0.33 | 15.36 | 15.41 | 15.36 | 21841 |
| 1738708800 | 15.36 | 0 | 0.00 | 15.28 | 15.36 | 15.28 | 28910 |
| 1738622400 | 15.36 | 0.1 | 0.66 | 15.41 | 15.42 | 15.31 | 41842 |
| 1738363200 | 15.26 | 0.05 | 0.33 | 15.23 | 15.27 | 15.22 | 115305 |
| 1738276800 | 15.21 | 0.03 | 0.20 | 15.18 | 15.22 | 15.17 | 138072 |
| 1738190400 | 15.18 | 0.01 | 0.07 | 15.2 | 15.2 | 15.17 | 34748 |
| 1738104000 | 15.17 | 0 | 0.00 | 15.13 | 15.17 | 15.12 | 54377 |
| 1738017600 | 15.17 | 0.07 | 0.46 | 15.13 | 15.17 | 15.13 | 37918 |
| 1737758400 | 15.1 | 0.06 | 0.40 | 15.01 | 15.1 | 15.01 | 30869 |
| 1737672000 | 15.04 | -0.03 | -0.20 | 15.01 | 15.04 | 15.01 | 19666 |
| 1737585600 | 15.07 | -0.05 | -0.33 | 15.11 | 15.11 | 15.05 | 54712 |
| 1737499200 | 15.12 | 0.04 | 0.27 | 15.1 | 15.12 | 15.1 | 25374 |
| 1737412800 | 15.08 | 0.02 | 0.13 | 15.09 | 15.09 | 15.07 | 26151 |
| 1737153600 | 15.06 | 0.03 | 0.20 | 15.02 | 15.07 | 15.02 | 32456 |
| 1737067200 | 15.03 | 0.09 | 0.60 | 14.97 | 15.03 | 14.97 | 11674 |
| 1736980800 | 14.94 | 0.12 | 0.81 | 14.9 | 14.94 | 14.9 | 29688 |
| 1736894400 | 14.82 | -0.03 | -0.20 | 14.81 | 14.82 | 14.81 | 57972 |
| 1736808000 | 14.85 | -0.05 | -0.34 | 14.87 | 14.88 | 14.85 | 20237 |
| 1736548800 | 14.9 | -0.1 | -0.67 | 14.95 | 14.95 | 14.9 | 28477 |
| 1736462400 | 15 | -0.03 | -0.20 | 15.03 | 15.03 | 15 | 9402 |
| 1736376000 | 15.03 | -0.03 | -0.20 | 15.01 | 15.04 | 15.01 | 18590 |
| 1736289600 | 15.06 | -0.05 | -0.33 | 15.1 | 15.1 | 15.04 | 27095 |
| 1736203200 | 15.11 | -0.02 | -0.13 | 15.1 | 15.11 | 15.08 | 24846 |
| 1735944000 | 15.13 | 0.01 | 0.07 | 15.16 | 15.16 | 15.13 | 7550 |
| 1735857600 | 15.12 | -0.03 | -0.20 | 15.14 | 15.14 | 15.09 | 6883 |
| 1735684800 | 15.15 | 0.05 | 0.33 | 15.15 | 15.15 | 15.13 | 14251 |
| 1735598400 | 15.1 | 0.02 | 0.13 | 15.08 | 15.1 | 15.07 | 8782 |
| 1735339200 | 15.08 | 0 | 0.00 | 15.06 | 15.1 | 15.06 | 31280 |
| 1735069200 | 15.08 | -0.01 | -0.07 | 15.06 | 15.08 | 15.06 | 2800 |
| 1734993600 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.06 | 70759 |
| 1734734400 | 15.09 | 0.07 | 0.47 | 15.07 | 15.1 | 15.07 | 44300 |
| 1734648000 | 15.02 | -0.12 | -0.79 | 15.06 | 15.06 | 15.01 | 40602 |
| 1734561600 | 15.14 | -0.07 | -0.46 | 15.19 | 15.2 | 15.14 | 71548 |
| 1734475200 | 15.21 | 0.04 | 0.26 | 15.2 | 15.21 | 15.2 | 6206 |
| 1734388800 | 15.17 | -0.01 | -0.07 | 15.18 | 15.18 | 15.13 | 12720 |
| 1734129600 | 15.18 | -0.02 | -0.13 | 15.18 | 15.18 | 15.15 | 29155 |
| 1734043200 | 15.2 | -0.06 | -0.39 | 15.205 | 15.22 | 15.19 | 36441 |
| 1733956800 | 15.26 | -0.04 | -0.26 | 15.35 | 15.35 | 15.23 | 23544 |
| 1733870400 | 15.3 | 0.01 | 0.07 | 15.25 | 15.31 | 15.25 | 9587 |
| 1733784000 | 15.29 | -0.05 | -0.33 | 15.32 | 15.32 | 15.29 | 6610 |
| 1733524800 | 15.34 | 0.11 | 0.72 | 15.36 | 15.36 | 15.34 | 18813 |
| 1733438400 | 15.23 | -0.01 | -0.07 | 15.22 | 15.24 | 15.21 | 33083 |
| 1733352000 | 15.24 | 0.05 | 0.33 | 15.17 | 15.24 | 15.17 | 39862 |
| 1733265600 | 15.19 | -0.07 | -0.46 | 15.24 | 15.24 | 15.19 | 14499 |
| 1733179200 | 15.26 | 0.01 | 0.07 | 15.18 | 15.26 | 15.18 | 20328 |
| 1732920000 | 15.25 | 0.18 | 1.19 | 15.15 | 15.26 | 15.15 | 14797 |
| 1732833600 | 15.07 | 0.01 | 0.07 | 15.07 | 15.07 | 15.07 | 126 |
| 1732747200 | 15.06 | 0.01 | 0.07 | 15.05 | 15.08 | 15.04 | 27870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
