UK markets closed

BMO Discount Bond ETF (ZDB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
14.72-0.02 (-0.14%)
At close: 03:55PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202414.7114.7314.7114.7214.7216,494
05 Jun 202414.6914.7414.6914.7314.7317,200
04 Jun 202414.6314.6814.6314.6814.689,400
03 Jun 202414.5014.5914.4914.5914.5958,700
31 May 202414.4914.5014.4914.4914.491,700
30 May 202414.3714.4114.3714.3914.3912,700
30 May 20240.03 Dividend
29 May 202414.4014.4014.3614.3814.355,300
28 May 202414.5014.5214.4314.4314.4031,300
27 May 202414.5314.5314.5014.5014.475,900
24 May 202414.4814.5114.4814.5114.486,300
23 May 202414.5214.5414.5014.5014.4737,600
22 May 202414.5214.5414.5114.5314.5022,000
21 May 202414.5814.5814.5414.5514.522,800
17 May 202414.5414.5514.4914.5014.4737,400
16 May 202414.5514.5714.5414.5514.5213,600
15 May 202414.5014.5414.5014.5414.519,300
14 May 202414.4514.4514.4214.4314.402,800
13 May 202414.4314.4514.4214.4214.3912,200
10 May 202414.4414.4414.4014.4214.3919,400
09 May 202414.4614.4714.4314.4714.449,900
08 May 202414.4814.4814.4614.4614.4311,900
07 May 202414.5114.5514.5114.5114.4813,100
06 May 202414.4414.4914.4414.4914.4632,200
03 May 202414.4414.4414.4214.4414.4113,100
02 May 202414.3114.3714.3014.3714.348,100
01 May 202414.2914.3214.2914.3214.2916,000
30 Apr 202414.2614.3014.2514.2614.237,800
29 Apr 202414.2914.3114.2914.3114.2820,400
26 Apr 202414.2214.2614.2214.2614.2346,600
26 Apr 20240.03 Dividend
25 Apr 202414.2414.2414.2214.2414.1814,200
24 Apr 202414.3214.3214.2714.2714.214,300
23 Apr 202414.2914.3414.2914.3114.2518,400
22 Apr 202414.3214.3314.3114.3214.269,600
19 Apr 202414.3314.3614.3314.3414.2835,900
18 Apr 202414.3714.3714.3214.3214.268,500
17 Apr 202414.3614.3714.3314.3714.317,900
16 Apr 202414.3214.3614.3214.3414.2817,500
15 Apr 202414.3514.3514.3214.3514.2927,400
12 Apr 202414.4314.4614.4214.4314.3741,000
11 Apr 202414.4114.4114.3514.3614.307,500
10 Apr 202414.4114.4314.3714.3914.3337,800
09 Apr 202414.4714.5114.4714.5114.4514,700
08 Apr 202414.4514.4714.4314.4514.3934,500
05 Apr 202414.5214.5214.4814.4814.4232,700
04 Apr 202414.4614.5214.4614.5214.4613,900
03 Apr 202414.4314.4614.4114.4614.4075,300
02 Apr 202414.4014.4614.4014.4614.4035,500
01 Apr 202414.5314.5314.4714.4714.4120,600
28 Mar 202414.5514.6114.5514.6114.5560,800
27 Mar 202414.5714.6014.5714.5914.539,100
27 Mar 20240.03 Dividend
26 Mar 202414.5514.5714.5314.5714.4825,000
25 Mar 202414.6114.6114.5614.5714.4811,600
22 Mar 202414.5914.6114.5914.6014.5148,700
21 Mar 202414.5814.5814.5314.5414.4513,700
20 Mar 202414.5514.5714.5114.5614.4669,200
19 Mar 202414.5514.5514.5214.5414.4587,700
18 Mar 202414.4914.4914.4514.4614.3757,800
15 Mar 202414.5214.5214.4814.5214.4320,200
14 Mar 202414.5114.5314.5114.5114.4219,300
13 Mar 202414.6014.6314.5914.6114.5237,200
12 Mar 202414.6514.6614.6114.6414.5555,400
11 Mar 202414.6714.6814.6614.6814.5946,000
08 Mar 202414.6914.7014.6914.7014.619,300
07 Mar 202414.6914.7014.6514.6714.5850,400
06 Mar 202414.6814.7014.6614.6814.5949,500
05 Mar 202414.6514.6814.6414.6514.5671,800
04 Mar 202414.5514.5914.5514.5714.4817,900
01 Mar 202414.5614.6114.5214.6014.5160,100
29 Feb 202414.5314.5514.5214.5414.4525,100
28 Feb 202414.4714.5114.4714.5114.4215,700
27 Feb 202414.5114.5114.4714.4914.408,700
27 Feb 20240.03 Dividend
26 Feb 202414.6014.6014.5514.5614.4434,700
23 Feb 202414.5314.6014.5314.6014.4882,700
22 Feb 202414.5114.5314.5114.5314.4119,200
21 Feb 202414.5514.5514.4914.5114.3948,100
20 Feb 202414.5514.5714.5314.5414.4270,100
16 Feb 202414.4414.5014.4414.5014.3827,200
15 Feb 202414.4914.5114.4814.4914.374,500
14 Feb 202414.4414.4814.4314.4714.3515,500
13 Feb 202414.3714.4014.3714.3914.2715,300
12 Feb 202414.5014.5014.4514.4614.346,500
09 Feb 202414.4614.4914.4414.4814.3631,000
08 Feb 202414.4814.4814.4614.4614.3423,300
07 Feb 202414.5614.5914.5314.5414.4274,300
06 Feb 202414.5214.5914.5214.5814.4636,100
05 Feb 202414.5314.5314.5014.5114.3911,000
02 Feb 202414.6514.6514.5814.6214.507,300
01 Feb 202414.7014.7614.6814.7514.6368,400
31 Jan 202414.6214.6514.6014.6514.5338,100
30 Jan 202414.5514.5714.5014.5714.4537,700
29 Jan 202414.4914.5314.4714.5314.4144,700
29 Jan 20240.03 Dividend
26 Jan 202414.5014.5014.4714.4914.3413,800
25 Jan 202414.5414.5414.5214.5314.3821,200
24 Jan 202414.5814.5814.4814.4914.3533,300
23 Jan 202414.5214.5214.4814.5014.3520,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...