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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46.34	46.37	46.37	46.39	46.34	6,500
November 06, 2025	46.49	46.52	46.52	46.52	46.49	1,500
November 05, 2025	46.36	46.38	46.38	46.38	46.36	200
November 04, 2025	46.39	46.32	46.32	46.39	46.32	608
November 03, 2025	46.36	46.37	46.37	46.37	46.36	575
October 31, 2025	46.39	46.39	46.39	46.39	46.39	0
October 30, 2025	46.4	46.39	46.39	46.43	46.39	1,400
October 29, 2025	46.45	46.35	46.35	46.45	46.35	900
October 28, 2025	46.63	46.64	46.64	46.64	46.63	1,800
October 27, 2025	46.57	46.59	46.59	46.59	46.57	817
October 24, 2025	46.55	46.45	46.45	46.55	46.45	2,748
October 23, 2025	46.44	46.38	46.38	46.47	46.38	2,210
October 22, 2025	46.55	46.46	46.46	46.55	46.46	10,400
October 21, 2025	46.52	46.48	46.48	46.53	46.46	10,600
October 20, 2025	46.52	46.51	46.51	46.52	46.5	3,902
October 17, 2025	46.37	46.37	46.37	46.37	46.37	0
October 16, 2025	46.3	46.37	46.37	46.37	46.3	1,900
October 15, 2025	46.27	46.27	46.27	46.27	46.27	108
October 14, 2025	46.13	46.2	46.2	46.2	46.13	439
October 10, 2025	46.04	46.01	46.01	46.04	46.01	17,837
October 09, 2025	46.03	45.99	45.99	46.03	45.99	3,525
October 08, 2025	46.07	46	46	46.07	46	3,100
October 07, 2025	45.93	46.02	46.02	46.05	45.93	7,127
October 06, 2025	46	46	46	46	46	235
October 03, 2025	46.12	46.06	46.06	46.12	46.06	4,003
October 02, 2025	46.05	46.08	46.08	46.08	46.05	600
October 01, 2025	46.18	46.06	46.06	46.19	46.04	4,313
September 30, 2025	46.1	46.13	46.13	46.13	46.1	9,214
September 29, 2025	46.08	46.08	46.08	46.11	46.05	3,100
September 26, 2025	46.32	46.25	46.25	46.33	46.2	19,400
September 25, 2025	46.29	46.26	46.26	46.29	46.23	2,306
September 24, 2025	46.28	46.3	46.3	46.3	46.28	820
September 23, 2025	46.31	46.34	46.34	46.34	46.31	600
September 22, 2025	46.37	46.37	46.37	46.38	46.37	1,100
September 19, 2025	46.36	46.36	46.36	46.36	46.36	0
September 18, 2025	46.3	46.37	46.37	46.38	46.3	501
September 17, 2025	46.5	46.43	46.43	46.51	46.34	21,902
September 16, 2025	46.45	46.46	46.46	46.46	46.45	1,504
September 15, 2025	46.37	46.39	46.39	46.42	46.36	3,014
September 12, 2025	46.27	46.36	46.36	46.36	46.27	700
September 11, 2025	46.31	46.34	46.34	46.38	46.31	621
September 10, 2025	46.19	46.33	46.33	46.33	46.19	17,700
September 09, 2025	46.12	46.17	46.17	46.17	46.09	1,042
September 08, 2025	46.12	46.11	46.11	46.12	46.11	307
September 05, 2025	45.91	45.95	45.95	45.99	45.91	23,918
September 04, 2025	45.66	45.69	45.69	45.69	45.64	3,281
September 03, 2025	45.49	45.55	45.55	45.55	45.49	1,000
September 02, 2025	45.37	45.39	45.39	45.39	45.37	1,325
August 29, 2025	45.4	45.4	45.4	45.4	45.4	0
August 28, 2025	45.4	45.4	45.4	45.4	45.4	500
August 27, 2025	45.2	45.31	45.31	45.31	45.2	400
August 26, 2025	45.27	45.27	45.27	45.27	45.27	9,100
August 25, 2025	45.23	45.23	45.23	45.23	45.22	8,401
August 22, 2025	45.39	45.39	45.39	45.39	45.39	8,818
August 21, 2025	45.31	45.21	45.21	45.31	45.21	4,241
August 20, 2025	45.3	45.31	45.31	45.31	45.3	600
August 19, 2025	45.27	45.25	45.29	45.27	45.25	4,720
August 18, 2025	45.15	45.14	45.14	45.15	45.14	1,540
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

BMO Government Bond Index ETF (ZGB.TO) TSX