U.S. markets close in 1 hour 49 minutes

BMO Discount Bond Index ETF (ZDB.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
14.43+0.01 (+0.07%)
A partir del 12:56PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202414.4314.4514.4314.4314.4312,004
10 may 202414.4414.4414.4014.4214.4219,400
09 may 202414.4614.4714.4314.4714.479,900
08 may 202414.4814.4814.4614.4614.4611,900
07 may 202414.5114.5514.5114.5114.5113,100
06 may 202414.4414.4914.4414.4914.4932,200
03 may 202414.4414.4414.4214.4414.4413,100
02 may 202414.3114.3714.3014.3714.378,100
01 may 202414.2914.3214.2914.3214.3216,000
30 abr 202414.2614.3014.2514.2614.267,800
29 abr 202414.2914.3114.2914.3114.3120,400
26 abr 202414.2214.2614.2214.2614.2646,600
26 abr 20240.03 Dividendo
25 abr 202414.2414.2414.2214.2414.2114,200
24 abr 202414.3214.3214.2714.2714.244,300
23 abr 202414.2914.3414.2914.3114.2818,400
22 abr 202414.3214.3314.3114.3214.299,600
19 abr 202414.3314.3614.3314.3414.3135,900
18 abr 202414.3714.3714.3214.3214.298,500
17 abr 202414.3614.3714.3314.3714.347,900
16 abr 202414.3214.3614.3214.3414.3117,500
15 abr 202414.3514.3514.3214.3514.3227,400
12 abr 202414.4314.4614.4214.4314.4041,000
11 abr 202414.4114.4114.3514.3614.337,500
10 abr 202414.4114.4314.3714.3914.3637,800
09 abr 202414.4714.5114.4714.5114.4814,700
08 abr 202414.4514.4714.4314.4514.4234,500
05 abr 202414.5214.5214.4814.4814.4532,700
04 abr 202414.4614.5214.4614.5214.4913,900
03 abr 202414.4314.4614.4114.4614.4375,300
02 abr 202414.4014.4614.4014.4614.4335,500
01 abr 202414.5314.5314.4714.4714.4420,600
28 mar 202414.5514.6114.5514.6114.5860,800
27 mar 202414.5714.6014.5714.5914.569,100
27 mar 20240.03 Dividendo
26 mar 202414.5514.5714.5314.5714.5125,000
25 mar 202414.6114.6114.5614.5714.5111,600
22 mar 202414.5914.6114.5914.6014.5448,700
21 mar 202414.5814.5814.5314.5414.4813,700
20 mar 202414.5514.5714.5114.5614.4969,200
19 mar 202414.5514.5514.5214.5414.4887,700
18 mar 202414.4914.4914.4514.4614.4057,800
15 mar 202414.5214.5214.4814.5214.4620,200
14 mar 202414.5114.5314.5114.5114.4519,300
13 mar 202414.6014.6314.5914.6114.5537,200
12 mar 202414.6514.6614.6114.6414.5855,400
11 mar 202414.6714.6814.6614.6814.6246,000
08 mar 202414.6914.7014.6914.7014.649,300
07 mar 202414.6914.7014.6514.6714.6150,400
06 mar 202414.6814.7014.6614.6814.6249,500
05 mar 202414.6514.6814.6414.6514.5971,800
04 mar 202414.5514.5914.5514.5714.5117,900
01 mar 202414.5614.6114.5214.6014.5460,100
29 feb 202414.5314.5514.5214.5414.4825,100
28 feb 202414.4714.5114.4714.5114.4515,700
27 feb 202414.5114.5114.4714.4914.438,700
27 feb 20240.03 Dividendo
26 feb 202414.6014.6014.5514.5614.4734,700
23 feb 202414.5314.6014.5314.6014.5182,700
22 feb 202414.5114.5314.5114.5314.4419,200
21 feb 202414.5514.5514.4914.5114.4248,100
20 feb 202414.5514.5714.5314.5414.4570,100
16 feb 202414.4414.5014.4414.5014.4127,200
15 feb 202414.4914.5114.4814.4914.404,500
14 feb 202414.4414.4814.4314.4714.3815,500
13 feb 202414.3714.4014.3714.3914.3015,300
12 feb 202414.5014.5014.4514.4614.376,500
09 feb 202414.4614.4914.4414.4814.3931,000
08 feb 202414.4814.4814.4614.4614.3723,300
07 feb 202414.5614.5914.5314.5414.4574,300
06 feb 202414.5214.5914.5214.5814.4936,100
05 feb 202414.5314.5314.5014.5114.4211,000
02 feb 202414.6514.6514.5814.6214.537,300
01 feb 202414.7014.7614.6814.7514.6668,400
31 ene 202414.6214.6514.6014.6514.5638,100
30 ene 202414.5514.5714.5014.5714.4837,700
29 ene 202414.4914.5314.4714.5314.4444,700
29 ene 20240.03 Dividendo
26 ene 202414.5014.5014.4714.4914.3713,800
25 ene 202414.5414.5414.5214.5314.4121,200
24 ene 202414.5814.5814.4814.4914.3833,300
23 ene 202414.5214.5214.4814.5014.3820,600
22 ene 202414.5514.5514.5214.5414.4212,500
19 ene 202414.4714.5014.4714.4914.3764,900
18 ene 202414.5014.5214.5014.5114.3928,400
17 ene 202414.5814.5814.5114.5314.4164,600
16 ene 202414.7114.7114.6114.6214.5066,000
15 ene 202414.7414.7614.7314.7514.6312,400
12 ene 202414.7514.7714.7314.7314.6117,900
11 ene 202414.7214.7514.6814.7414.6273,200
10 ene 202414.7814.7814.7014.7014.5825,900
09 ene 202414.7414.7614.7314.7514.6360,800
08 ene 202414.7014.7714.7014.7414.6285,700
05 ene 202414.6614.7614.6614.6914.5736,000
04 ene 202414.7314.7614.7114.7114.5935,100
03 ene 202414.7314.8314.7314.8214.7020,400
02 ene 202414.7514.8114.7514.7814.6659,800
29 dic 202314.8314.8914.8214.8914.7714,200
28 dic 202314.8914.9014.8514.8514.731,400
27 dic 202314.8414.9214.8414.8914.7721,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...