BMO Global Infrastructure Index ETF - ZGI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	53.21	53.08	53.08	53.21	53.02	1,039
October 16, 2025	53.31	53.11	53.11	53.31	53.09	2,000
October 15, 2025	52.88	53.44	53.44	53.57	52.88	4,828
October 14, 2025	52.8	53.01	53.01	53.02	52.8	2,300
October 10, 2025	53.31	52.86	52.86	53.31	52.86	2,660
October 09, 2025	53.77	53.16	53.16	53.77	53.14	2,100
October 08, 2025	53.5	53.6	53.6	53.6	53.31	716
October 07, 2025	53.35	53.5	53.5	53.53	53.27	5,135
October 06, 2025	53.57	53.32	53.32	53.57	53.27	900
October 03, 2025	53.51	53.57	53.57	53.61	53.51	1,637
October 02, 2025	53.36	53	53	53.36	52.98	1,900
October 01, 2025	53.21	53.17	53.17	53.26	53.17	700
September 30, 2025	53.15	53.26	53.26	53.26	53.15	1,801
September 29, 2025	53.28	53.11	53.11	53.28	52.8	1,500
September 26, 2025	53.09	53.38	53.38	53.41	53.09	1,526
September 25, 2025	53.14	52.95	52.95	53.14	52.86	2,627
September 24, 2025	52.67	52.96	52.96	53.04	52.67	1,347
September 23, 2025	52.26	52.49	52.49	52.5	52.26	3,300
September 22, 2025	51.68	51.83	51.83	51.89	51.68	1,230
September 19, 2025	51.68	51.68	51.68	51.68	51.65	632
September 18, 2025	51.63	51.73	51.73	51.76	51.63	600
September 17, 2025	51.17	51.63	51.63	51.67	51.17	3,406
September 16, 2025	51.28	51.17	51.17	51.33	51.13	2,119
September 15, 2025	52.1	51.53	51.53	52.1	51.52	1,700
September 12, 2025	52.13	52.13	52.13	52.13	52.13	328
September 11, 2025	51.55	51.79	51.79	51.81	51.55	1,033
September 10, 2025	51.15	51.64	51.64	51.64	51.15	737
September 09, 2025	50.69	51.31	51.31	51.39	50.69	1,935
September 08, 2025	51.22	50.69	50.69	51.22	50.61	2,200
September 05, 2025	51.18	51.52	51.52	51.53	51.16	4,494
September 04, 2025	51.39	51.22	51.22	51.39	51.22	907
September 03, 2025	51.53	51.25	51.25	51.53	51.22	900
September 02, 2025	51.82	51.34	51.34	51.82	51.31	2,024
August 29, 2025	51.42	51.77	51.77	51.79	51.42	1,503
August 28, 2025	51.63	51.57	51.57	51.63	51.57	910
August 27, 2025	52.1	51.93	51.93	52.1	51.93	3,100
August 26, 2025	51.7	51.95	51.95	51.98	51.67	1,901
August 25, 2025	52.2	52.14	52.14	52.24	52.13	2,629
August 22, 2025	52.6	52.44	52.44	52.64	52.44	4,502
August 21, 2025	52.59	52.56	52.56	52.75	52.46	1,442
August 20, 2025	52.23	52.59	52.59	52.64	52.23	2,029
August 19, 2025	51.21	51.98	51.98	51.98	51.21	1,600
August 18, 2025	51.91	51.31	51.31	51.91	51.31	2,214
August 15, 2025	51.96	51.81	51.81	52	51.81	600
August 14, 2025	51.86	51.86	51.86	51.86	51.86	300
August 13, 2025	51.7	51.8	51.8	51.8	51.7	719
August 12, 2025	51.71	51.67	51.67	51.73	51.67	701
August 11, 2025	51.47	51.76	51.76	51.85	51.47	1,900
August 08, 2025	52.08	51.57	51.57	52.08	51.57	1,414
August 07, 2025	51.79	51.98	51.98	52.07	51.78	2,021
August 06, 2025	51.8	51.62	51.62	51.8	51.58	1,800
August 05, 2025	52.42	51.86	51.86	52.45	51.76	2,337
August 01, 2025	51.94	51.92	51.92	51.94	51.91	733
July 31, 2025	51.58	51.79	51.79	51.87	51.58	1,116
July 30, 2025	51.42	51.36	51.36	51.69	51.36	3,618
July 29, 2025	51.3	51.37	51.37	51.4	51.3	4,600
July 28, 2025	51.3	50.96	50.96	51.3	50.96	1,627
July 25, 2025	51.6	51.46	51.46	51.6	51.45	2,237
July 24, 2025	51.24	51.42	51.42	51.43	51.22	2,900
July 23, 2025	51.02	50.95	50.95	51.07	50.87	4,716

BMO Global Infrastructure Index ETF (ZGI.TO) TSX