BMO Government Bond Index ETF - ZGB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	45.31	45.27	45.27	45.32	45.25	2,418
August 14, 2025	45.41	45.4	45.4	45.41	45.4	730
August 13, 2025	45.51	45.51	45.51	45.51	45.51	200
August 12, 2025	45.39	45.33	45.33	45.4	45.32	31,321
August 11, 2025	45.57	45.51	45.51	45.6	45.51	2,410
August 08, 2025	45.55	45.55	45.55	45.55	45.55	500
August 07, 2025	45.57	45.57	45.57	45.57	45.57	220
August 06, 2025	45.42	45.48	45.48	45.49	45.42	9,900
August 05, 2025	45.53	45.57	45.57	45.58	45.53	2,300
August 01, 2025	45.36	45.36	45.36	45.36	45.36	0
July 31, 2025	45.35	45.35	45.35	45.35	45.35	528
July 30, 2025	45.27	45.19	45.19	45.27	45.14	800
July 29, 2025	45.07	45.07	45.07	45.07	45.07	0
July 28, 2025	45.09	45.07	45.07	45.09	45.07	400
July 25, 2025	45.11	45.09	45.09	45.11	45.09	330
July 24, 2025	44.94	44.94	44.94	44.94	44.94	200
July 23, 2025	45.16	45.16	45.16	45.16	45.16	0
July 22, 2025	45.14	45.18	45.18	45.21	45.14	700
July 21, 2025	45.11	45.11	45.11	45.11	45.11	600
July 18, 2025	44.97	44.97	44.97	44.97	44.97	424
July 17, 2025	44.96	44.92	44.92	44.99	44.91	18,500
July 16, 2025	44.93	44.93	44.93	44.93	44.93	426
July 15, 2025	44.81	44.82	44.82	44.82	44.81	937
July 14, 2025	45.14	45.14	45.14	45.14	45.14	198
July 11, 2025	45.18	45.18	45.18	45.18	45.18	205
July 10, 2025	45.46	45.45	45.45	45.46	45.45	311
July 09, 2025	45.38	45.56	45.56	45.56	45.38	420
July 08, 2025	45.33	45.33	45.35	45.33	45.33	414
July 07, 2025	45.42	45.39	45.39	45.42	45.39	1,316
July 04, 2025	45.48	45.48	45.48	45.48	45.48	0
July 03, 2025	45.54	45.54	45.54	45.54	45.54	0
July 02, 2025	45.56	45.56	45.56	45.56	45.56	740
June 30, 2025	45.8	45.85	45.85	45.85	45.8	1,442
June 27, 2025	45.54	45.66	45.66	45.67	45.54	700
June 26, 2025	45.89	45.92	45.6	45.92	45.89	1,200
June 25, 2025	45.83	45.85	45.53	45.85	45.83	300
June 24, 2025	45.93	45.98	45.66	45.98	45.93	300
June 23, 2025	45.88	45.88	45.56	45.88	45.88	0
June 20, 2025	45.93	45.93	45.61	45.93	45.93	3,000
June 19, 2025	45.77	45.77	45.45	45.77	45.77	0
June 18, 2025	45.74	45.73	45.73	45.74	45.73	5,609
June 17, 2025	45.66	45.62	45.62	45.66	45.62	3,000
June 16, 2025	45.6	45.6	45.6	45.6	45.6	240
June 13, 2025	45.67	45.65	45.65	45.68	45.65	4,028
June 12, 2025	45.75	45.75	45.75	45.75	45.75	115
June 11, 2025	45.74	45.74	45.74	45.74	45.74	137
June 10, 2025	45.72	45.72	45.72	45.72	45.72	0
June 09, 2025	45.63	45.77	45.77	45.77	45.61	500
June 06, 2025	45.89	45.89	45.89	45.89	45.89	116
June 05, 2025	46.06	45.97	45.97	46.06	45.97	333
June 04, 2025	46.09	46.09	46.09	46.09	46.09	200
June 03, 2025	46.05	45.99	45.99	46.07	45.99	600
June 02, 2025	46.05	46.05	46.05	46.05	46.05	300
May 30, 2025	46.13	46.14	46.14	46.14	46.11	1,700
May 29, 2025	45.93	46.04	46.04	46.04	45.93	300
May 28, 2025	45.91	45.91	45.91	45.91	45.91	0
May 27, 2025	45.78	45.88	45.88	45.9	45.78	1,600
May 26, 2025	45.74	45.68	45.68	45.75	45.68	302
May 23, 2025	45.6	45.6	45.6	45.6	45.6	200
May 22, 2025	45.52	45.52	45.52	45.52	45.52	100

BMO Government Bond Index ETF (ZGB.TO) TSX