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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.33	46.32	46.32	46.34	46.31	11,271
February 19, 2026	46.3	46.3	46.3	46.3	46.3	107
February 18, 2026	46.26	46.31	46.31	46.33	46.26	1,439
February 17, 2026	46.31	46.3	46.3	46.35	46.3	3,932
February 13, 2026	46.19	46.25	46.25	46.25	46.19	300
February 12, 2026	46.07	46.15	46.15	46.15	46.07	1,525
February 11, 2026	45.97	45.99	45.99	46.04	45.97	3,236
February 10, 2026	45.95	45.95	45.95	45.95	45.95	1,200
February 09, 2026	45.86	45.86	45.86	45.86	45.86	301
February 06, 2026	45.76	45.84	45.84	45.84	45.76	500
February 05, 2026	45.75	45.81	45.81	45.81	45.75	10,148
February 04, 2026	45.66	45.75	45.75	45.75	45.66	2,141
February 03, 2026	45.69	45.72	45.72	45.72	45.67	3,240
February 02, 2026	45.77	45.75	45.75	45.77	45.69	2,500
January 30, 2026	45.76	45.76	45.76	45.76	45.76	0
January 29, 2026	45.81	45.77	45.77	45.81	45.75	2,111
January 28, 2026	45.71	45.74	45.74	45.77	45.71	2,320
January 27, 2026	45.78	45.8	45.8	45.8	45.78	325
January 26, 2026	45.85	45.86	45.86	45.89	45.85	1,900
January 23, 2026	45.69	45.73	45.73	45.73	45.69	949
January 22, 2026	45.66	45.73	45.73	45.74	45.66	720
January 21, 2026	45.57	45.64	45.64	45.64	45.56	2,209
January 20, 2026	45.64	45.62	45.62	45.66	45.6	5,200
January 19, 2026	45.75	45.75	45.75	45.75	45.75	1,100
January 16, 2026	45.79	45.77	45.77	45.81	45.77	1,600
January 15, 2026	45.83	45.81	45.81	45.84	45.81	1,100
January 14, 2026	45.69	45.71	45.71	45.71	45.69	1,474
January 13, 2026	45.64	45.66	45.66	45.66	45.59	5,200
January 12, 2026	45.68	45.69	45.69	45.69	45.66	5,138
January 09, 2026	45.6	45.71	45.71	45.71	45.6	700
January 08, 2026	45.6	45.64	45.64	45.64	45.58	1,748
January 07, 2026	45.6	45.66	45.66	45.66	45.6	4,512
January 06, 2026	45.45	45.45	45.45	45.45	45.45	300
January 05, 2026	45.44	45.5	45.5	45.53	45.42	2,500
January 02, 2026	45.34	45.37	45.37	45.37	45.34	500
December 31, 2025	45.51	45.5	45.5	45.53	45.5	22,900
December 30, 2025	45.56	45.56	45.56	45.56	45.56	200
December 29, 2025	45.96	45.96	45.96	45.96	45.96	222
December 23, 2025	45.76	45.86	45.86	45.86	45.76	1,320
December 22, 2025	45.68	45.67	45.67	45.68	45.67	10,500
December 19, 2025	45.66	45.68	45.68	45.68	45.66	2,120
December 18, 2025	45.76	45.74	45.74	45.76	45.74	1,300
December 17, 2025	45.72	45.73	45.73	45.75	45.72	1,700
December 16, 2025	45.7	45.8	45.8	45.8	45.7	5,838
December 15, 2025	45.82	45.79	45.79	45.84	45.77	14,603
December 12, 2025	45.7	45.68	45.68	45.7	45.68	7,346
December 11, 2025	45.76	45.7	45.7	45.77	45.7	8,003
December 10, 2025	45.69	45.71	45.71	45.71	45.67	1,300
December 09, 2025	45.62	45.58	45.58	45.62	45.56	4,500
December 08, 2025	45.53	45.67	45.67	45.67	45.52	900
December 05, 2025	45.7	45.61	45.61	45.71	45.6	14,709
December 04, 2025	46.21	46.14	46.14	46.21	46.1	1,617
December 03, 2025	46.27	46.29	46.29	46.31	46.25	16,139
December 02, 2025	46.21	46.24	46.24	46.28	46.21	2,500
December 01, 2025	46.31	46.38	46.38	46.38	46.31	672
November 28, 2025	46.51	46.51	46.51	46.51	46.51	612
November 27, 2025	46.52	46.52	46.52	46.52	46.52	1,200
November 26, 2025	46.51	46.51	46.53	46.51	46.51	500
November 25, 2025	46.46	46.48	46.48	46.48	46.46	7,020
November 24, 2025	46.35	46.36	46.36	46.36	46.3	4,701

BMO Government Bond Index ETF (ZGB.TO) TSX