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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.06	18	18	18.06	17.96	75,605
January 12, 2026	17.97	18.02	18.02	18.02	17.95	61,700
January 09, 2026	17.94	17.99	17.99	17.99	17.89	37,300
January 08, 2026	17.8	17.84	17.84	17.84	17.78	26,206
January 07, 2026	17.87	17.8	17.8	17.87	17.76	29,949
January 06, 2026	17.79	17.84	17.84	17.84	17.73	54,537
January 05, 2026	17.64	17.74	17.74	17.74	17.64	47,334
January 02, 2026	17.84	17.59	17.59	17.84	17.49	58,400
December 31, 2025	17.59	17.47	17.47	17.59	17.46	46,249
December 30, 2025	17.49	17.53	17.53	17.56	17.49	42,100
December 29, 2025	17.62	17.61	17.54	17.63	17.57	58,323
December 23, 2025	17.55	17.61	17.61	17.61	17.55	27,900
December 22, 2025	17.61	17.58	17.58	17.61	17.55	20,700
December 19, 2025	17.55	17.54	17.54	17.56	17.47	10,500
December 18, 2025	17.41	17.42	17.42	17.46	17.41	21,800
December 17, 2025	17.45	17.32	17.32	17.45	17.31	16,130
December 16, 2025	17.46	17.4	17.4	17.46	17.35	20,200
December 15, 2025	17.59	17.48	17.48	17.59	17.46	28,600
December 12, 2025	17.64	17.45	17.45	17.64	17.43	49,757
December 11, 2025	17.58	17.59	17.59	17.59	17.5	16,921
December 10, 2025	17.53	17.56	17.56	17.57	17.46	32,301
December 09, 2025	17.5	17.46	17.46	17.5	17.45	23,307
December 08, 2025	17.52	17.52	17.52	17.52	17.46	38,602
December 05, 2025	17.69	17.52	17.52	17.69	17.51	19,137
December 04, 2025	17.68	17.73	17.73	17.73	17.59	36,311
December 03, 2025	17.59	17.58	17.58	17.59	17.53	5,521
December 02, 2025	17.66	17.58	17.58	17.66	17.53	28,003
December 01, 2025	17.69	17.82	17.82	17.82	17.55	44,227
November 28, 2025	17.66	17.65	17.65	17.66	17.57	12,811
November 27, 2025	17.69	17.66	17.66	17.7	17.61	25,124
November 26, 2025	17.6	17.62	17.62	17.64	17.58	23,900
November 25, 2025	17.49	17.53	17.53	17.54	17.4	30,900
November 24, 2025	17.31	17.42	17.42	17.42	17.25	33,619
November 21, 2025	17.19	17.22	17.22	17.28	17.1	25,209
November 20, 2025	17.43	17.08	17.08	17.44	17.08	29,300
November 19, 2025	17.22	17.23	17.23	17.26	17.18	81,133
November 18, 2025	17.18	17.17	17.17	17.2	17.08	30,900
November 17, 2025	17.41	17.29	17.29	17.42	17.24	56,200
November 14, 2025	17.35	17.41	17.41	17.45	17.25	14,000
November 13, 2025	17.74	17.42	17.42	17.74	17.41	21,246
November 12, 2025	17.61	17.62	17.62	17.64	17.59	43,132
November 11, 2025	17.53	17.57	17.57	17.58	17.5	47,327
November 10, 2025	17.49	17.53	17.53	17.53	17.44	19,149
November 07, 2025	17.34	17.34	17.34	17.34	17.19	27,000
November 06, 2025	17.5	17.38	17.38	17.5	17.37	48,626
November 05, 2025	17.44	17.49	17.49	17.53	17.44	15,939
November 04, 2025	17.41	17.38	17.38	17.47	17.38	21,720
November 03, 2025	17.67	17.56	17.56	17.67	17.49	37,812
October 31, 2025	17.48	17.52	17.52	17.53	17.45	22,700
October 30, 2025	17.51	17.45	17.45	17.52	17.45	31,531
October 29, 2025	17.63	17.51	17.51	17.63	17.45	51,000
October 28, 2025	17.72	17.57	17.57	17.72	17.54	39,300
October 27, 2025	17.59	17.6	17.6	17.6	17.53	22,037
October 24, 2025	17.41	17.47	17.47	17.51	17.41	16,300
October 23, 2025	17.37	17.38	17.38	17.4	17.32	19,428
October 22, 2025	17.34	17.29	17.29	17.35	17.22	24,026
October 21, 2025	17.34	17.34	17.34	17.39	17.34	25,200
October 20, 2025	17.38	17.45	17.45	17.45	17.38	13,349
October 17, 2025	17.33	17.29	17.29	17.33	17.23	24,125
October 16, 2025	17.44	17.31	17.31	17.44	17.28	31,720

BMO Growth ETF (ZGRO.TO) TSX