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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	51.34	51.74	51.74	51.79	51.3	1,800
January 12, 2026	51.62	51.32	51.32	51.62	51.31	3,707
January 09, 2026	51.84	51.48	51.48	51.84	51.48	3,400
January 08, 2026	51.33	51.37	51.37	51.45	51.33	2,100
January 07, 2026	51.19	50.93	50.93	51.21	50.88	4,124
January 06, 2026	51.39	51.29	51.29	51.65	51.1	5,237
January 05, 2026	52.06	51.58	51.58	52.06	50.78	3,301
January 02, 2026	51.85	51.92	51.92	52	51.59	1,800
December 31, 2025	51.51	51.53	51.53	51.56	51.47	2,429
December 30, 2025	51.65	51.67	51.67	51.67	51.65	286
December 29, 2025	51.29	51.74	51.74	51.84	51.29	3,400
December 23, 2025	51.31	51.51	51.51	51.55	51.28	1,700
December 22, 2025	51.2	51.28	51.28	51.28	51.1	2,300
December 19, 2025	51.97	51.12	51.12	51.97	51.12	3,111
December 18, 2025	51.61	51.36	51.36	51.61	51.36	1,800
December 17, 2025	51.04	51.59	51.59	51.67	51.04	2,522
December 16, 2025	51.75	51.1	51.1	51.75	51.1	3,100
December 15, 2025	51.66	51.75	51.75	51.8	51.4	1,727
December 12, 2025	51.65	51.65	51.65	51.65	51.6	766
December 11, 2025	51.38	51.52	51.52	51.54	51.38	928
December 10, 2025	52.09	51.38	51.38	52.09	51.34	3,700
December 09, 2025	51.89	51.89	51.89	51.89	51.89	900
December 08, 2025	51.83	52.03	52.03	52.11	51.83	900
December 05, 2025	52.61	52.39	52.39	52.61	52.38	1,400
December 04, 2025	52.68	52.79	52.79	52.84	52.68	1,607
December 03, 2025	52.5	52.44	52.44	52.55	52.44	614
December 02, 2025	52.71	52.46	52.46	52.71	52.46	1,502
December 01, 2025	52.98	53.11	53.11	53.21	52.98	1,300
November 28, 2025	53.45	53.5	53.5	53.5	53.45	600
November 27, 2025	53.4	53.29	53.29	53.4	53.29	500
November 26, 2025	53.31	53.28	53.28	53.31	53.28	781
November 25, 2025	53	52.98	52.98	53.09	52.96	1,500
November 24, 2025	53.16	52.97	52.97	53.16	52.73	2,334
November 21, 2025	52.89	53.08	53.08	53.17	52.89	2,400
November 20, 2025	53.2	52.94	52.94	53.2	52.85	900
November 19, 2025	52.79	52.81	52.81	52.96	52.79	1,142
November 18, 2025	52.88	53.09	53.09	53.31	52.88	1,300
November 17, 2025	53.7	53.36	53.36	53.7	53.31	1,413
November 14, 2025	53	53.58	53.58	53.58	53	1,400
November 13, 2025	53.4	53.2	53.2	53.43	53.2	1,375
November 12, 2025	53.13	53.41	53.41	53.41	53.13	1,345
November 11, 2025	53.05	53.05	53.05	53.05	53.05	543
November 10, 2025	52.53	52.87	52.87	52.87	52.53	2,100
November 07, 2025	52.17	52.6	52.6	52.6	52.17	1,200
November 06, 2025	52.33	52.33	52.33	52.49	52.33	1,720
November 05, 2025	51.79	52.13	52.13	52.17	51.79	1,800
November 04, 2025	51.66	51.71	51.71	51.87	51.52	1,209
November 03, 2025	51.47	51.66	51.66	51.7	51.47	1,616
October 31, 2025	51.38	51.57	51.57	51.57	51.38	3,714
October 30, 2025	51.56	51.56	51.56	51.56	51.56	300
October 29, 2025	52.05	51.37	51.37	52.05	51.37	2,430
October 28, 2025	52.19	52.05	52.05	52.19	52.05	3,700
October 27, 2025	52.87	52.76	52.76	52.87	52.64	5,000
October 24, 2025	53.11	52.72	52.72	53.11	52.68	2,800
October 23, 2025	53.75	52.94	52.94	53.75	52.94	1,100
October 22, 2025	53.53	53.55	53.55	53.55	53.26	1,900
October 21, 2025	53.47	53.31	53.31	53.48	53.21	2,100
October 20, 2025	53.31	53.59	53.59	53.59	53.3	2,101
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

BMO Global Infrastructure Index ETF (ZGI.TO) TSX