Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Short Term Discount Bond ETF (ZSDB)
BMO Short Term Discount Bond ETF (ZSDB) Historical

ZSDB BMO Short Term Discount Bond ETF

29.70

0.02 (0.07%)

Jun 28 2024 - Closed

Delayed by 15 minutes

ZSDB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	29.70	0.02	0.07%	29.70	29.70	29.70	100
Jun 27 2024	29.68	-0.08	-0.27%	29.67	29.68	29.67	1,500
Jun 26 2024	29.76	-0.06	-0.20%	29.73	29.76	29.73	25,800
Jun 25 2024	29.82	-0.04	-0.13%	29.81	29.82	29.81	4,900
Jun 24 2024	29.86	0.01	0.03%	29.84	29.86	29.84	8,900
Jun 21 2024	29.85	-0.01	-0.03%	29.84	29.85	29.84	800
Jun 20 2024	29.86	-0.03	-0.10%	29.85	29.86	29.85	1,748
Jun 19 2024	29.89	0.00	0.00%	29.89	29.89	29.89	400
Jun 18 2024	29.89	0.04	0.13%	29.85	29.89	29.85	772
Jun 17 2024	29.85	-0.03	-0.10%	29.85	29.85	29.85	0
Jun 14 2024	29.88	0.01	0.03%	29.88	29.88	29.88	1,108
Jun 13 2024	29.87	0.07	0.23%	29.84	29.87	29.84	7,400
Jun 12 2024	29.80	0.07	0.24%	29.80	29.80	29.80	0
Jun 11 2024	29.73	0.01	0.03%	29.72	29.75	29.71	20,000
Jun 10 2024	29.72	-0.02	-0.07%	29.72	29.72	29.72	1,100
Jun 07 2024	29.74	-0.02	-0.07%	29.73	29.75	29.73	3,870
Jun 06 2024	29.76	-0.03	-0.10%	29.76	29.76	29.76	0
Jun 05 2024	29.79	0.11	0.37%	29.74	29.79	29.74	17,300
Jun 04 2024	29.68	0.06	0.20%	29.68	29.68	29.68	1,000
Jun 03 2024	29.62	0.06	0.20%	29.61	29.62	29.61	1,940
May 31 2024	29.56	0.11	0.37%	29.56	29.56	29.56	1,500
May 30 2024	29.45	0.01	0.03%	29.43	29.45	29.43	1,400
May 29 2024	29.44	0.00	0.00%	29.43	29.44	29.43	1,600
May 28 2024	29.44	-0.04	-0.14%	29.44	29.44	29.44	112
May 27 2024	29.48	-0.01	-0.03%	29.48	29.48	29.48	0
May 24 2024	29.49	-0.01	-0.03%	29.49	29.49	29.49	0
May 23 2024	29.50	-0.03	-0.10%	29.50	29.50	29.50	995
May 22 2024	29.53	-0.02	-0.07%	29.50	29.53	29.50	21,445
May 21 2024	29.55	0.06	0.20%	29.54	29.55	29.54	3,000
May 17 2024	29.49	-0.02	-0.07%	29.51	29.51	29.49	403
May 16 2024	29.51	-0.01	-0.03%	29.51	29.51	29.51	0
May 15 2024	29.52	0.10	0.34%	29.47	29.52	29.47	6,600
May 14 2024	29.42	-0.01	-0.03%	29.44	29.44	29.42	2,768
May 13 2024	29.43	0.01	0.03%	29.43	29.43	29.43	100
May 10 2024	29.42	-0.06	-0.20%	29.44	29.44	29.42	2,125
May 09 2024	29.48	0.02	0.07%	29.47	29.48	29.47	5,200
May 08 2024	29.46	-0.02	-0.07%	29.46	29.46	29.46	0
May 07 2024	29.48	0.01	0.03%	29.48	29.48	29.48	0
May 06 2024	29.47	0.00	0.00%	29.47	29.47	29.47	0
May 03 2024	29.47	0.10	0.34%	29.47	29.47	29.47	300
May 02 2024	29.37	0.03	0.10%	29.37	29.37	29.37	500
May 01 2024	29.34	0.04	0.14%	29.34	29.34	29.34	99
Apr 30 2024	29.30	-0.04	-0.14%	29.30	29.30	29.30	838
Apr 29 2024	29.34	0.06	0.20%	29.34	29.34	29.34	2,500
Apr 26 2024	29.28	0.00	0.00%	29.28	29.28	29.28	0
Apr 25 2024	29.28	-0.04	-0.14%	29.29	29.29	29.28	1,135
Apr 24 2024	29.32	-0.02	-0.07%	29.34	29.34	29.32	1,400
Apr 23 2024	29.34	0.00	0.00%	29.34	29.34	29.34	200
Apr 22 2024	29.34	0.01	0.03%	29.34	29.34	29.34	12,736
Apr 19 2024	29.33	0.01	0.03%	29.33	29.33	29.33	0
Apr 18 2024	29.32	-0.04	-0.14%	29.36	29.36	29.32	2,040
Apr 17 2024	29.36	0.02	0.07%	29.36	29.36	29.36	700
Apr 16 2024	29.34	0.02	0.07%	29.34	29.34	29.34	0
Apr 15 2024	29.32	-0.04	-0.14%	29.35	29.35	29.32	1,400
Apr 12 2024	29.36	0.06	0.20%	29.36	29.36	29.36	300
Apr 11 2024	29.30	-0.03	-0.10%	29.30	29.30	29.30	200
Apr 10 2024	29.33	-0.11	-0.37%	29.35	29.36	29.33	2,500
Apr 09 2024	29.44	0.05	0.17%	29.40	29.45	29.40	18,300
Apr 08 2024	29.39	-0.03	-0.10%	29.41	29.41	29.38	6,300
Apr 05 2024	29.42	-0.01	-0.03%	29.47	29.47	29.42	28,007
Apr 04 2024	29.43	0.03	0.10%	29.41	29.43	29.41	2,300
Apr 03 2024	29.40	0.02	0.07%	29.39	29.40	29.39	7,420

BMO Short Term Discount ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions