BMO Growth ETF - ZGRO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	16.52	16.62	16.62	16.63	16.52	51,000
August 21, 2025	16.41	16.45	16.45	16.47	16.41	18,442
August 20, 2025	16.46	16.47	16.47	16.48	16.4	39,000
August 19, 2025	16.9	16.47	16.47	16.9	16.45	29,820
August 18, 2025	16.52	16.46	16.46	16.52	16.44	46,500
August 15, 2025	16.48	16.47	16.47	16.48	16.46	22,923
August 14, 2025	16.51	16.49	16.49	16.51	16.44	34,020
August 13, 2025	16.47	16.48	16.48	16.48	16.45	56,226
August 12, 2025	16.38	16.42	16.42	16.42	16.33	43,482
August 11, 2025	16.3	16.31	16.31	16.34	16.29	20,199
August 08, 2025	16.29	16.3	16.3	16.31	16.26	43,836
August 07, 2025	16.37	16.21	16.21	16.59	16.19	174,978
August 06, 2025	16.18	16.22	16.22	16.23	16.17	21,384
August 05, 2025	16.24	16.13	16.13	16.24	16.12	114,552
August 01, 2025	48.22	47.97	47.97	48.22	47.73	19,200
July 31, 2025	48.82	48.5	48.5	48.82	48.49	19,800
July 30, 2025	48.8	48.64	48.64	48.8	48.5	15,500
July 29, 2025	48.81	48.67	48.67	48.81	48.61	18,800
July 28, 2025	48.76	48.6	48.6	48.76	48.5	41,004
July 25, 2025	48.3	48.75	48.75	48.75	48.3	40,832
July 24, 2025	48.42	48.4	48.4	48.43	48.34	9,300
July 23, 2025	48.26	48.34	48.34	48.39	48.24	12,600
July 22, 2025	48.21	48.13	48.13	48.21	47.98	23,341
July 21, 2025	48.18	48.14	48.14	48.3	48.13	13,600
July 18, 2025	48.26	48.07	48.07	48.27	48.07	20,505
July 17, 2025	47.98	48.16	48.16	48.21	47.98	12,307
July 16, 2025	47.91	47.82	47.82	47.91	47.5	15,600
July 15, 2025	48.09	47.81	47.81	48.09	47.8	20,537
July 14, 2025	47.82	47.97	47.97	47.97	47.8	17,500
July 11, 2025	47.99	47.84	47.84	47.99	47.79	16,448
July 10, 2025	48.13	48.03	48.03	48.13	47.9	17,802
July 09, 2025	47.75	47.96	47.96	47.96	47.75	20,505
July 08, 2025	48.02	47.75	47.75	48.02	47.68	31,991
July 07, 2025	47.83	47.73	47.73	47.83	47.66	18,619
July 04, 2025	47.74	47.82	47.82	47.82	47.72	14,100
July 03, 2025	47.74	47.88	47.88	47.88	47.69	16,228
July 02, 2025	47.7	47.63	47.63	47.7	47.5	17,314
June 30, 2025	47.66	47.6	47.6	47.66	47.44	17,446
June 27, 2025	47.43	47.53	47.53	47.57	47.36	11,100
June 26, 2025	47.43	47.5	47.5	47.5	47.3	18,300
June 25, 2025	47.61	47.33	47.33	47.61	47.31	11,107
June 24, 2025	47.25	47.47	47.47	47.5	47.25	7,700
June 23, 2025	46.93	47.1	47.1	47.1	46.83	18,100
June 20, 2025	46.96	46.73	46.73	46.99	46.71	4,800
June 19, 2025	46.79	46.75	46.75	46.79	46.59	2,349
June 18, 2025	46.85	46.81	46.81	46.95	46.75	7,900
June 17, 2025	46.76	46.67	46.67	46.76	46.61	14,400
June 16, 2025	47.47	46.77	46.77	47.47	46.74	10,400
June 13, 2025	46.72	46.51	46.51	46.76	46.5	10,829
June 12, 2025	46.96	46.97	46.97	46.99	46.87	9,849
June 11, 2025	47.19	47	47	47.19	46.96	15,200
June 10, 2025	47.02	47	47	47.04	46.9	11,100
June 09, 2025	46.94	46.87	46.87	46.97	46.81	13,800
June 06, 2025	46.93	46.83	46.83	46.93	46.75	10,315
June 05, 2025	46.78	46.6	46.6	46.81	46.55	19,518
June 04, 2025	46.75	46.73	46.73	46.78	46.67	10,900
June 03, 2025	46.6	46.68	46.68	46.74	46.6	10,920
June 02, 2025	46.42	46.61	46.61	46.61	46.2	13,936
May 30, 2025	46.67	46.46	46.46	46.67	46.19	9,334
May 29, 2025	46.85	46.65	46.65	46.85	46.48	15,800

BMO Growth ETF (ZGRO.TO) TSX