Canada markets closed

BMO Discount Bond Index ETF (ZDB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.42-0.05 (-0.35%)
At close: 03:59PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202414.4414.4414.4014.4214.4219,400
May 09, 202414.4614.4714.4314.4714.479,900
May 08, 202414.4814.4814.4614.4614.4611,900
May 07, 202414.5114.5514.5114.5114.5113,100
May 06, 202414.4414.4914.4414.4914.4932,200
May 03, 202414.4414.4414.4214.4414.4413,100
May 02, 202414.3114.3714.3014.3714.378,100
May 01, 202414.2914.3214.2914.3214.3216,000
Apr 30, 202414.2614.3014.2514.2614.267,800
Apr 29, 202414.2914.3114.2914.3114.3120,400
Apr 26, 202414.2214.2614.2214.2614.2646,600
Apr 26, 20240.03 Dividend
Apr 25, 202414.2414.2414.2214.2414.2114,200
Apr 24, 202414.3214.3214.2714.2714.244,300
Apr 23, 202414.2914.3414.2914.3114.2818,400
Apr 22, 202414.3214.3314.3114.3214.299,600
Apr 19, 202414.3314.3614.3314.3414.3135,900
Apr 18, 202414.3714.3714.3214.3214.298,500
Apr 17, 202414.3614.3714.3314.3714.347,900
Apr 16, 202414.3214.3614.3214.3414.3117,500
Apr 15, 202414.3514.3514.3214.3514.3227,400
Apr 12, 202414.4314.4614.4214.4314.4041,000
Apr 11, 202414.4114.4114.3514.3614.337,500
Apr 10, 202414.4114.4314.3714.3914.3637,800
Apr 09, 202414.4714.5114.4714.5114.4814,700
Apr 08, 202414.4514.4714.4314.4514.4234,500
Apr 05, 202414.5214.5214.4814.4814.4532,700
Apr 04, 202414.4614.5214.4614.5214.4913,900
Apr 03, 202414.4314.4614.4114.4614.4375,300
Apr 02, 202414.4014.4614.4014.4614.4335,500
Apr 01, 202414.5314.5314.4714.4714.4420,600
Mar 28, 202414.5514.6114.5514.6114.5860,800
Mar 27, 202414.5714.6014.5714.5914.569,100
Mar 27, 20240.03 Dividend
Mar 26, 202414.5514.5714.5314.5714.5125,000
Mar 25, 202414.6114.6114.5614.5714.5111,600
Mar 22, 202414.5914.6114.5914.6014.5448,700
Mar 21, 202414.5814.5814.5314.5414.4813,700
Mar 20, 202414.5514.5714.5114.5614.4969,200
Mar 19, 202414.5514.5514.5214.5414.4887,700
Mar 18, 202414.4914.4914.4514.4614.4057,800
Mar 15, 202414.5214.5214.4814.5214.4620,200
Mar 14, 202414.5114.5314.5114.5114.4519,300
Mar 13, 202414.6014.6314.5914.6114.5537,200
Mar 12, 202414.6514.6614.6114.6414.5855,400
Mar 11, 202414.6714.6814.6614.6814.6246,000
Mar 08, 202414.6914.7014.6914.7014.649,300
Mar 07, 202414.6914.7014.6514.6714.6150,400
Mar 06, 202414.6814.7014.6614.6814.6249,500
Mar 05, 202414.6514.6814.6414.6514.5971,800
Mar 04, 202414.5514.5914.5514.5714.5117,900
Mar 01, 202414.5614.6114.5214.6014.5460,100
Feb 29, 202414.5314.5514.5214.5414.4825,100
Feb 28, 202414.4714.5114.4714.5114.4515,700
Feb 27, 202414.5114.5114.4714.4914.438,700
Feb 27, 20240.03 Dividend
Feb 26, 202414.6014.6014.5514.5614.4734,700
Feb 23, 202414.5314.6014.5314.6014.5182,700
Feb 22, 202414.5114.5314.5114.5314.4419,200
Feb 21, 202414.5514.5514.4914.5114.4248,100
Feb 20, 202414.5514.5714.5314.5414.4570,100
Feb 16, 202414.4414.5014.4414.5014.4127,200
Feb 15, 202414.4914.5114.4814.4914.404,500
Feb 14, 202414.4414.4814.4314.4714.3815,500
Feb 13, 202414.3714.4014.3714.3914.3015,300
Feb 12, 202414.5014.5014.4514.4614.376,500
Feb 09, 202414.4614.4914.4414.4814.3931,000
Feb 08, 202414.4814.4814.4614.4614.3723,300
Feb 07, 202414.5614.5914.5314.5414.4574,300
Feb 06, 202414.5214.5914.5214.5814.4936,100
Feb 05, 202414.5314.5314.5014.5114.4211,000
Feb 02, 202414.6514.6514.5814.6214.537,300
Feb 01, 202414.7014.7614.6814.7514.6668,400
Jan 31, 202414.6214.6514.6014.6514.5638,100
Jan 30, 202414.5514.5714.5014.5714.4837,700
Jan 29, 202414.4914.5314.4714.5314.4444,700
Jan 29, 20240.03 Dividend
Jan 26, 202414.5014.5014.4714.4914.3713,800
Jan 25, 202414.5414.5414.5214.5314.4121,200
Jan 24, 202414.5814.5814.4814.4914.3833,300
Jan 23, 202414.5214.5214.4814.5014.3820,600
Jan 22, 202414.5514.5514.5214.5414.4212,500
Jan 19, 202414.4714.5014.4714.4914.3764,900
Jan 18, 202414.5014.5214.5014.5114.3928,400
Jan 17, 202414.5814.5814.5114.5314.4164,600
Jan 16, 202414.7114.7114.6114.6214.5066,000
Jan 15, 202414.7414.7614.7314.7514.6312,400
Jan 12, 202414.7514.7714.7314.7314.6117,900
Jan 11, 202414.7214.7514.6814.7414.6273,200
Jan 10, 202414.7814.7814.7014.7014.5825,900
Jan 09, 202414.7414.7614.7314.7514.6360,800
Jan 08, 202414.7014.7714.7014.7414.6285,700
Jan 05, 202414.6614.7614.6614.6914.5736,000
Jan 04, 202414.7314.7614.7114.7114.5935,100
Jan 03, 202414.7314.8314.7314.8214.7020,400
Jan 02, 202414.7514.8114.7514.7814.6659,800
Dec 29, 202314.8314.8914.8214.8914.7714,200
Dec 28, 202314.8914.9014.8514.8514.731,400
Dec 27, 202314.8414.9214.8414.8914.7721,300
Dec 27, 20230.03 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...