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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	17.28	17.34	17.34	17.41	17.28	15,400
October 14, 2025	17.19	17.28	17.28	17.3	17.1	52,206
October 10, 2025	17.36	17.01	17.01	17.36	17.01	54,000
October 09, 2025	17.41	17.34	17.34	17.41	17.3	19,440
October 08, 2025	17.36	17.36	17.36	17.36	17.3	20,618
October 07, 2025	17.43	17.31	17.31	17.43	17.27	30,000
October 06, 2025	17.36	17.51	17.51	17.51	17.35	43,345
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

BMO Growth ETF (ZGRO.TO) TSX