BMO Discount Bond Index ETF (ZDB)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721857200 | 14.75 | 0.01 | 0.07 | 14.79 | 14.79 | 14.75 | 3503 |
| 1721770800 | 14.74 | 0.03 | 0.20 | 14.74 | 14.75 | 14.73 | 20600 |
| 1721684400 | 14.71 | -0.04 | -0.27 | 14.75 | 14.75 | 14.71 | 20771 |
| 1721425200 | 14.75 | -0.02 | -0.14 | 14.73 | 14.75 | 14.73 | 16899 |
| 1721338800 | 14.77 | -0.02 | -0.14 | 14.81 | 14.81 | 14.77 | 11490 |
| 1721252400 | 14.79 | 0.01 | 0.07 | 14.78 | 14.81 | 14.78 | 15988 |
| 1721166000 | 14.78 | 0.04 | 0.27 | 14.78 | 14.79 | 14.77 | 31348 |
| 1721079600 | 14.74 | 0 | 0.00 | 14.74 | 14.77 | 14.73 | 13331 |
| 1720820400 | 14.74 | 0.03 | 0.20 | 14.73 | 14.75 | 14.73 | 22919 |
| 1720734000 | 14.71 | 0.04 | 0.27 | 14.73 | 14.75 | 14.71 | 12769 |
| 1720647600 | 14.67 | 0.01 | 0.07 | 14.67 | 14.68 | 14.66 | 8700 |
| 1720561200 | 14.66 | 0 | 0.00 | 14.64 | 14.66 | 14.64 | 10837 |
| 1720474800 | 14.66 | 0.02 | 0.14 | 14.66 | 14.68 | 14.63 | 33627 |
| 1720215600 | 14.64 | 0.1 | 0.69 | 14.63 | 14.64 | 14.61 | 8310 |
| 1720129200 | 14.54 | -0.03 | -0.21 | 14.56 | 14.56 | 14.53 | 45476 |
| 1720042800 | 14.57 | 0.04 | 0.28 | 14.53 | 14.61 | 14.53 | 28262 |
| 1719956400 | 14.53 | -0.1 | -0.68 | 14.56 | 14.56 | 14.51 | 29465 |
| 1719610800 | 14.63 | -0.01 | -0.07 | 14.685 | 14.685 | 14.62 | 19183 |
| 1719524400 | 14.64 | -0.03 | -0.20 | 14.645 | 14.66 | 14.64 | 15036 |
| 1719438000 | 14.67 | -0.1 | -0.68 | 14.71 | 14.71 | 14.67 | 10719 |
| 1719351600 | 14.77 | -0.01 | -0.07 | 14.72 | 14.77 | 14.72 | 5690 |
| 1719265200 | 14.78 | 0 | 0.00 | 14.78 | 14.79 | 14.78 | 32522 |
| 1719006000 | 14.78 | -0.02 | -0.14 | 14.8 | 14.8 | 14.77 | 66377 |
| 1718919600 | 14.8 | -0.03 | -0.20 | 14.76 | 14.8 | 14.75 | 106332 |
| 1718833200 | 14.83 | -0.03 | -0.20 | 14.83 | 14.85 | 14.83 | 71903 |
| 1718746800 | 14.86 | 0.05 | 0.34 | 14.82 | 14.86 | 14.82 | 9385 |
| 1718660400 | 14.81 | -0.02 | -0.13 | 14.77 | 14.81 | 14.77 | 14017 |
| 1718401200 | 14.83 | 0.04 | 0.27 | 14.81 | 14.84 | 14.81 | 37443 |
| 1718314800 | 14.79 | 0.08 | 0.54 | 14.76 | 14.79 | 14.76 | 24535 |
| 1718228400 | 14.71 | 0.07 | 0.48 | 14.72 | 14.76 | 14.71 | 25051 |
| 1718142000 | 14.64 | 0.03 | 0.21 | 14.61 | 14.64 | 14.61 | 19703 |
| 1718055600 | 14.61 | -0.04 | -0.27 | 14.63 | 14.63 | 14.59 | 21813 |
| 1717796400 | 14.65 | -0.07 | -0.48 | 14.65 | 14.66 | 14.64 | 3576 |
| 1717710000 | 14.72 | -0.02 | -0.14 | 14.71 | 14.73 | 14.71 | 16494 |
| 1717623600 | 14.74 | 0.06 | 0.41 | 14.69 | 14.74 | 14.69 | 17181 |
| 1717537200 | 14.68 | 0.09 | 0.62 | 14.63 | 14.68 | 14.63 | 9442 |
| 1717450800 | 14.59 | 0.1 | 0.69 | 14.5 | 14.59 | 14.49 | 58737 |
| 1717191600 | 14.49 | 0.1 | 0.69 | 14.49 | 14.5 | 14.49 | 1710 |
| 1717105200 | 14.39 | 0.01 | 0.07 | 14.37 | 14.41 | 14.37 | 12681 |
| 1717018800 | 14.38 | -0.05 | -0.35 | 14.4 | 14.4 | 14.36 | 5265 |
| 1716932400 | 14.43 | -0.07 | -0.48 | 14.5 | 14.52 | 14.43 | 31287 |
| 1716846000 | 14.5 | -0.01 | -0.07 | 14.53 | 14.53 | 14.5 | 5850 |
| 1716586800 | 14.51 | 0.01 | 0.07 | 14.48 | 14.51 | 14.48 | 6272 |
| 1716500400 | 14.5 | -0.03 | -0.21 | 14.52 | 14.54 | 14.5 | 37612 |
| 1716414000 | 14.53 | -0.02 | -0.14 | 14.52 | 14.54 | 14.51 | 22033 |
| 1716327600 | 14.55 | 0.05 | 0.34 | 14.58 | 14.58 | 14.54 | 2802 |
| 1715982000 | 14.5 | -0.05 | -0.34 | 14.54 | 14.55 | 14.49 | 37403 |
| 1715895600 | 14.55 | 0.01 | 0.07 | 14.55 | 14.57 | 14.54 | 13580 |
| 1715809200 | 14.54 | 0.11 | 0.76 | 14.5 | 14.54 | 14.5 | 9347 |
| 1715722800 | 14.43 | 0 | 0.00 | 14.45 | 14.45 | 14.42 | 2801 |
| 1715636400 | 14.43 | 0.01 | 0.07 | 14.43 | 14.45 | 14.42 | 12228 |
| 1715377200 | 14.42 | -0.05 | -0.35 | 14.44 | 14.44 | 14.4 | 19440 |
| 1715290800 | 14.47 | 0.01 | 0.07 | 14.46 | 14.47 | 14.43 | 9852 |
| 1715204400 | 14.46 | -0.06 | -0.41 | 14.48 | 14.48 | 14.46 | 11945 |
| 1715118000 | 14.52 | 0.04 | 0.28 | 14.51 | 14.55 | 14.51 | 13134 |
| 1715031600 | 14.48 | 0.04 | 0.28 | 14.44 | 14.49 | 14.44 | 32238 |
| 1714772400 | 14.44 | 0.08 | 0.56 | 14.44 | 14.44 | 14.42 | 13060 |
| 1714686000 | 14.36 | 0.04 | 0.28 | 14.31 | 14.37 | 14.3 | 8079 |
| 1714599600 | 14.32 | 0.06 | 0.42 | 14.29 | 14.32 | 14.29 | 16031 |
| 1714513200 | 14.26 | -0.05 | -0.35 | 14.26 | 14.3 | 14.25 | 7818 |
| 1714426800 | 14.31 | 0.07 | 0.49 | 14.29 | 14.31 | 14.29 | 20367 |
| 1714167600 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 0 |
| 1714081200 | 14.24 | -0.05 | -0.35 | 14.24 | 14.24 | 14.22 | 14218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
