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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BMO Government Bond Index ETF (ZGB.TO) TSX