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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	51	51.19	51.19	51.46	51	700
July 21, 2025	51.54	50.89	50.89	51.54	50.89	4,900
July 18, 2025	50.85	51.51	51.51	51.52	50.85	2,929
July 17, 2025	50.95	50.95	50.95	51.05	50.86	3,000
July 16, 2025	50.75	50.76	50.76	50.88	50.49	2,838
July 15, 2025	50.98	50.84	50.84	50.98	50.63	3,300
July 14, 2025	50.44	51.11	51.11	51.11	50.44	3,314
July 11, 2025	50.45	50.56	50.56	50.63	50.45	4,000
July 10, 2025	50.38	50.63	50.63	50.63	50.34	2,248
July 09, 2025	50.78	50.55	50.55	50.78	50.26	7,300
July 08, 2025	50.38	50.55	50.55	50.6	50.23	2,405
July 07, 2025	50.88	50.48	50.48	50.88	50.38	1,400
July 04, 2025	50.14	50.64	50.64	50.66	50.14	1,300
July 03, 2025	50.65	50.62	50.62	50.8	50.55	1,411
July 02, 2025	51.33	50.69	50.69	51.33	50.65	1,844
June 30, 2025	51.2	51.42	51.42	51.42	51	1,411
June 27, 2025	51	51.2	51.2	51.33	51	1,100
June 26, 2025	51.2	51.25	50.9	51.25	51	3,415
June 25, 2025	51.79	51.4	51.05	51.79	51.23	16,800
June 24, 2025	51.69	51.79	51.44	51.79	51.69	600
June 23, 2025	51.58	51.34	50.99	51.71	51.23	1,436
June 20, 2025	51.05	51.14	50.79	51.14	51.04	731
June 19, 2025	50.86	50.69	50.34	50.86	50.69	922
June 18, 2025	50.6	50.76	50.41	50.83	50.53	2,100
June 17, 2025	50.46	50.61	50.26	50.64	50.46	2,400
June 16, 2025	51.21	50.34	50	51.21	50.34	1,900
June 13, 2025	51.13	51.09	51.09	51.29	51.07	1,317
June 12, 2025	51.17	51.18	51.18	51.18	51.04	2,716
June 11, 2025	51.11	51.04	51.04	51.11	50.94	1,633
June 10, 2025	50.74	50.95	50.95	51.07	50.74	1,200
June 09, 2025	51.65	50.89	50.89	51.65	50.89	1,325
June 06, 2025	52.22	51.54	51.54	52.22	51.5	3,048
June 05, 2025	51.69	51.61	51.61	51.76	51.59	1,100
June 04, 2025	51.91	51.74	51.74	51.91	51.74	449
June 03, 2025	52.15	52.3	52.3	52.3	52.15	849
June 02, 2025	51.84	52.18	52.18	52.21	51.84	726
May 30, 2025	51.79	51.97	51.97	51.97	51.79	736
May 29, 2025	52.03	51.93	51.93	52.03	51.68	430
May 28, 2025	52.45	51.8	51.8	52.45	51.78	3,237
May 27, 2025	52.42	52.41	52.41	52.44	52.2	5,500
May 26, 2025	52.72	51.96	51.96	52.72	51.96	720
May 23, 2025	51.36	51.76	51.76	51.76	51.36	2,900

BMO Global Infrastructure Index ETF (ZGI.TO) TSX