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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.47	57.71	57.71	57.72	57.47	3,367
February 19, 2026	57.46	57.38	57.38	57.61	57.12	3,448
February 18, 2026	57.75	57.14	57.14	57.75	57.1	3,500
February 17, 2026	57.49	57.53	57.53	57.58	57.46	2,800
February 13, 2026	57.67	57.66	57.66	57.67	57.66	800
February 12, 2026	55.6	56.7	56.7	56.89	55.6	2,303
February 11, 2026	55.48	55.57	55.57	55.59	55.48	2,405
February 10, 2026	54.58	54.77	54.77	54.85	54.46	3,200
February 09, 2026	54.04	54.16	54.16	54.17	54.04	1,631
February 06, 2026	54.35	54.18	54.18	54.35	54.09	1,100
February 05, 2026	53.82	54.07	54.07	54.07	53.82	824
February 04, 2026	53.85	54.09	54.09	54.18	53.85	4,300
February 03, 2026	53.5	53.62	53.62	53.62	53.45	2,300
February 02, 2026	53.4	53.02	53.02	53.4	53.02	2,431
January 30, 2026	52.81	53.38	53.38	53.38	52.81	4,522
January 29, 2026	53.03	53.1	53.1	53.3	52.92	3,200
January 28, 2026	52.6	52.85	52.85	52.92	52.6	2,122
January 27, 2026	52.83	52.93	52.93	53	52.83	2,509
January 26, 2026	52.71	52.88	52.88	52.9	52.71	5,800
January 23, 2026	52.83	52.64	52.64	52.83	52.64	3,704
January 22, 2026	52.87	52.72	52.72	53.05	52.65	900
January 21, 2026	52.49	52.75	52.75	52.75	52.38	2,130
January 20, 2026	53.19	52.39	52.39	53.19	52.39	2,300
January 19, 2026	52.95	53.2	53.2	53.2	52.95	2,700
January 16, 2026	52.49	53.27	53.27	53.33	52.49	4,227
January 15, 2026	52.25	52.65	52.65	52.71	52.25	1,200
January 14, 2026	51.88	52.39	52.39	52.59	51.88	3,100
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

BMO Global Infrastructure Index ETF (ZGI.TO) TSX