BMO Government Bond Index ETF (TSX:ZGB)
Canada · Delayed Price · Currency is CAD 46.02
+0.02 (0.04%)
Oct 7, 2025, 2:59 PM EDT
TSX:ZGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 45.93 | 46.05 | 45.93 | 46.02 | 46.02 | 0.04% | 7,127 |
| Oct 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.13% | 235 |
| Oct 3, 2025 | 46.12 | 46.12 | 46.06 | 46.06 | 46.06 | -0.04% | 4,003 |
| Oct 2, 2025 | 46.05 | 46.08 | 46.05 | 46.08 | 46.08 | 0.04% | 600 |
| Oct 1, 2025 | 46.18 | 46.19 | 46.04 | 46.06 | 46.06 | -0.15% | 4,313 |
| Sep 30, 2025 | 46.10 | 46.13 | 46.10 | 46.13 | 46.13 | 0.11% | 9,214 |
| Sep 29, 2025 | 46.08 | 46.11 | 46.05 | 46.08 | 46.08 | -0.37% | 3,100 |
| Sep 26, 2025 | 46.32 | 46.33 | 46.20 | 46.25 | 45.93 | -0.02% | 19,400 |
| Sep 25, 2025 | 46.29 | 46.29 | 46.23 | 46.26 | 45.94 | -0.09% | 2,306 |
| Sep 24, 2025 | 46.28 | 46.30 | 46.28 | 46.30 | 45.98 | -0.09% | 820 |
| Sep 23, 2025 | 46.31 | 46.34 | 46.31 | 46.34 | 46.02 | -0.06% | 600 |
| Sep 22, 2025 | 46.37 | 46.38 | 46.37 | 46.37 | 46.05 | 0.02% | 1,100 |
| Sep 19, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.04 | -0.02% | - |
| Sep 18, 2025 | 46.30 | 46.38 | 46.30 | 46.37 | 46.05 | -0.13% | 501 |
| Sep 17, 2025 | 46.50 | 46.51 | 46.34 | 46.43 | 46.11 | -0.06% | 21,902 |
| Sep 16, 2025 | 46.45 | 46.46 | 46.45 | 46.46 | 46.14 | 0.15% | 1,504 |
| Sep 15, 2025 | 46.37 | 46.42 | 46.36 | 46.39 | 46.07 | 0.06% | 3,014 |
| Sep 12, 2025 | 46.27 | 46.36 | 46.27 | 46.36 | 46.04 | 0.04% | 700 |
| Sep 11, 2025 | 46.31 | 46.38 | 46.31 | 46.34 | 46.02 | 0.02% | 621 |
| Sep 10, 2025 | 46.19 | 46.33 | 46.19 | 46.33 | 46.01 | 0.35% | 17,700 |
| Sep 9, 2025 | 46.12 | 46.17 | 46.09 | 46.17 | 45.85 | 0.13% | 1,042 |
| Sep 8, 2025 | 46.12 | 46.12 | 46.11 | 46.11 | 45.79 | 0.35% | 307 |
| Sep 5, 2025 | 45.91 | 45.99 | 45.91 | 45.95 | 45.63 | 0.57% | 23,918 |
| Sep 4, 2025 | 45.66 | 45.69 | 45.64 | 45.69 | 45.37 | 0.31% | 3,300 |
| Sep 3, 2025 | 45.49 | 45.55 | 45.49 | 45.55 | 45.23 | 0.35% | 1,000 |
| Sep 2, 2025 | 45.37 | 45.39 | 45.37 | 45.39 | 45.08 | -0.02% | 1,325 |
| Aug 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.09 | - | - |
| Aug 28, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.09 | 0.20% | 500 |
| Aug 27, 2025 | 45.20 | 45.31 | 45.20 | 45.31 | 45.00 | 0.09% | 400 |
| Aug 26, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 44.96 | 0.09% | 9,100 |
| Aug 25, 2025 | 45.23 | 45.23 | 45.22 | 45.23 | 44.92 | -0.35% | 8,401 |
| Aug 22, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.08 | 0.40% | 8,818 |
| Aug 21, 2025 | 45.31 | 45.31 | 45.21 | 45.21 | 44.90 | -0.22% | 4,241 |
| Aug 20, 2025 | 45.30 | 45.31 | 45.30 | 45.31 | 45.00 | 0.13% | 600 |
| Aug 19, 2025 | 45.27 | 45.27 | 45.25 | 45.25 | 44.94 | 0.24% | 4,720 |
| Aug 18, 2025 | 45.15 | 45.15 | 45.14 | 45.14 | 44.83 | -0.29% | 1,540 |
| Aug 15, 2025 | 45.31 | 45.32 | 45.25 | 45.27 | 44.96 | -0.29% | 2,418 |
| Aug 14, 2025 | 45.41 | 45.41 | 45.40 | 45.40 | 45.09 | -0.24% | 730 |
| Aug 13, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.20 | 0.40% | 200 |
| Aug 12, 2025 | 45.39 | 45.40 | 45.32 | 45.33 | 45.02 | -0.40% | 31,321 |
| Aug 11, 2025 | 45.57 | 45.60 | 45.51 | 45.51 | 45.20 | -0.09% | 2,410 |
| Aug 8, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.23 | -0.04% | 500 |
| Aug 7, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.25 | 0.20% | 220 |
| Aug 6, 2025 | 45.42 | 45.49 | 45.42 | 45.48 | 45.17 | -0.20% | 9,900 |
| Aug 5, 2025 | 45.53 | 45.58 | 45.53 | 45.57 | 45.25 | 0.46% | 2,300 |
| Aug 1, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.05 | 0.02% | - |
| Jul 31, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.04 | 0.35% | 528 |
| Jul 30, 2025 | 45.27 | 45.27 | 45.14 | 45.19 | 44.88 | 0.27% | 800 |
| Jul 29, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 44.76 | - | - |
| Jul 28, 2025 | 45.09 | 45.09 | 45.07 | 45.07 | 44.76 | -0.04% | 400 |