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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.14	18.25	18.25	18.25	18.1	58,385
February 19, 2026	18.12	18.19	18.19	18.19	18.03	124,000
February 18, 2026	18.05	18.16	18.16	18.16	18	40,947
February 17, 2026	18	17.99	17.99	18.25	17.88	58,107
February 13, 2026	17.92	17.96	17.96	17.98	17.81	49,733
February 12, 2026	18.02	17.87	17.87	18.09	17.85	36,243
February 11, 2026	18.07	18.06	18.06	18.07	18.02	20,900
February 10, 2026	18.05	18.03	18.03	18.05	18	31,500
February 09, 2026	17.93	18.01	18.01	18.01	17.86	66,322
February 06, 2026	17.82	17.94	17.94	17.94	17.79	36,942
February 05, 2026	17.77	17.69	17.69	17.78	17.65	60,500
February 04, 2026	17.94	17.83	17.83	17.94	17.75	32,200
February 03, 2026	17.98	17.82	17.82	17.98	17.72	30,900
February 02, 2026	17.81	17.9	17.9	17.9	17.79	41,600
January 30, 2026	17.75	17.74	17.74	17.8	17.67	108,400
January 29, 2026	17.93	17.85	17.85	17.94	17.74	58,504
January 28, 2026	17.97	17.94	17.94	17.97	17.9	56,500
January 27, 2026	18	17.94	17.94	18	17.93	21,900
January 26, 2026	18.01	18.1	18.1	18.1	17.96	48,237
January 23, 2026	17.96	17.9	17.9	17.96	17.86	44,200
January 22, 2026	18.02	17.94	17.94	18.02	17.92	67,441
January 21, 2026	17.82	17.9	17.9	17.94	17.78	69,234
January 20, 2026	17.91	18.09	18.09	18.1	17.75	74,047
January 19, 2026	18	18.26	18.26	18.26	17.9	96,302
January 16, 2026	18.1	18.05	18.05	18.1	18.04	38,100
January 15, 2026	18.12	18.05	18.05	18.12	18.03	45,212
January 14, 2026	17.97	17.97	17.97	17.98	17.91	40,030
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

BMO Growth ETF (ZGRO.TO) TSX