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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	17.31	17.32	17.32	17.36	17.3	41,900
October 02, 2025	17.27	17.27	17.27	17.28	17.22	42,500
October 01, 2025	17.19	17.23	17.23	17.25	17.17	64,119
September 30, 2025	17.14	17.15	17.15	17.15	17.07	49,937
September 29, 2025	17.08	17.13	17.13	17.13	17.08	65,700
September 26, 2025	17.14	17.13	17.13	17.14	17.1	34,839
September 25, 2025	17.09	17.08	17.08	17.09	16.99	49,000
September 24, 2025	17.15	17.1	17.1	17.15	17.09	31,900
September 23, 2025	17.17	17.11	17.11	17.18	17.1	30,100
September 22, 2025	17.08	17.15	17.15	17.15	17.05	33,605
September 19, 2025	17.06	17.05	17.05	17.18	16.98	35,735
September 18, 2025	17.04	17.01	17.01	17.04	16.97	25,910
September 17, 2025	17.05	16.93	16.93	17.05	16.88	27,700
September 16, 2025	17.07	16.94	16.94	17.07	16.92	17,400
September 15, 2025	17	17.12	17.12	17.12	16.95	14,520
September 12, 2025	17.09	16.95	16.95	17.09	16.93	42,100
September 11, 2025	16.9	16.97	16.97	16.98	16.9	20,400
September 10, 2025	16.88	16.86	16.86	16.88	16.83	29,300
September 09, 2025	16.82	16.82	16.82	16.82	16.74	42,100
September 08, 2025	16.79	16.76	16.76	16.79	16.73	40,100
September 05, 2025	16.7	16.73	16.73	16.75	16.7	17,226
September 04, 2025	16.63	16.65	16.65	16.65	16.58	65,053
September 03, 2025	16.5	16.57	16.57	16.57	16.5	38,500
September 02, 2025	16.5	16.49	16.49	16.51	16.4	88,445
August 29, 2025	16.6	16.52	16.52	16.6	16.49	61,100
August 28, 2025	16.62	16.58	16.58	16.62	16.53	25,600
August 27, 2025	16.67	16.56	16.56	16.67	16.54	51,736
August 26, 2025	16.58	16.58	16.58	16.58	16.53	42,118
August 25, 2025	16.6	16.55	16.55	16.6	16.55	45,529
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

BMO Growth ETF (ZGRO.TO) TSX