BMO Government Bond Index ETF (TSX:ZGB)
Canada
· Delayed Price · Currency is CAD 45.89
-0.07 (-0.15%)
May 13, 2025, 3:07 PM EDT
TSX:ZGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 45.94 | 45.94 | 45.86 | 45.89 | 45.89 | - | 800 |
| May 12, 2025 | 45.91 | 45.91 | 45.88 | 45.89 | 45.89 | -0.39% | 3,900 |
| May 9, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.22% | 12,800 |
| May 8, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.50% | 15,029 |
| May 7, 2025 | 46.14 | 46.24 | 46.14 | 46.20 | 46.20 | 0.74% | 26,600 |
| May 6, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.26% | 101 |
| May 5, 2025 | 45.96 | 45.99 | 45.95 | 45.98 | 45.98 | -0.37% | 1,701 |
| May 2, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - | - |
| May 1, 2025 | 46.11 | 46.15 | 46.11 | 46.15 | 46.15 | -0.24% | 600 |
| Apr 30, 2025 | 46.10 | 46.26 | 46.10 | 46.26 | 46.26 | 0.67% | 912 |
| Apr 29, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - | - |
| Apr 28, 2025 | 45.95 | 45.98 | 45.95 | 45.95 | 45.95 | 0.17% | 401 |
| Apr 25, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.04% | 107 |
| Apr 24, 2025 | 45.77 | 45.89 | 45.77 | 45.89 | 45.89 | -0.26% | 400 |
| Apr 23, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.55% | 2,613 |
| Apr 22, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.61% | 1,200 |
| Apr 21, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - | - |
| Apr 17, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.17% | 200 |
| Apr 16, 2025 | 46.00 | 46.12 | 45.98 | 46.12 | 46.12 | 0.33% | 12,223 |
| Apr 15, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.02% | 1,200 |
| Apr 14, 2025 | 45.81 | 45.96 | 45.81 | 45.96 | 45.96 | 0.86% | 500 |
| Apr 11, 2025 | 45.43 | 45.57 | 45.43 | 45.57 | 45.57 | -0.26% | 300 |
| Apr 10, 2025 | 45.85 | 45.85 | 45.69 | 45.69 | 45.69 | -0.17% | 11,943 |
| Apr 9, 2025 | 45.88 | 45.88 | 45.71 | 45.77 | 45.77 | -0.67% | 36,646 |
| Apr 8, 2025 | 46.02 | 46.14 | 46.02 | 46.08 | 46.08 | -0.37% | 1,633 |
| Apr 7, 2025 | 46.78 | 46.78 | 46.25 | 46.25 | 46.25 | -1.13% | 20,300 |
| Apr 4, 2025 | 47.02 | 47.02 | 46.78 | 46.78 | 46.78 | 0.28% | 2,822 |
| Apr 3, 2025 | 46.82 | 46.82 | 46.65 | 46.65 | 46.65 | -0.11% | 38,300 |
| Apr 2, 2025 | 46.90 | 46.90 | 46.70 | 46.70 | 46.70 | -0.06% | 300 |
| Apr 1, 2025 | 46.65 | 46.73 | 46.65 | 46.73 | 46.73 | 0.28% | 10,300 |
| Mar 31, 2025 | 46.59 | 46.60 | 46.59 | 46.60 | 46.60 | 0.28% | 1,637 |
| Mar 28, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.15% | - |
| Mar 27, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.08 | 0.09% | 600 |
| Mar 26, 2025 | 46.50 | 46.50 | 46.35 | 46.36 | 46.04 | -0.49% | 2,100 |
| Mar 25, 2025 | 46.60 | 46.68 | 46.59 | 46.59 | 46.27 | -0.09% | 1,102 |
| Mar 24, 2025 | 46.65 | 46.65 | 46.63 | 46.63 | 46.31 | -0.24% | 10,300 |
| Mar 21, 2025 | 46.88 | 46.88 | 46.72 | 46.74 | 46.42 | -0.11% | 9,203 |
| Mar 20, 2025 | 46.94 | 46.94 | 46.79 | 46.79 | 46.47 | -0.06% | 8,000 |
| Mar 19, 2025 | 46.64 | 46.83 | 46.64 | 46.82 | 46.50 | 0.30% | 1,200 |
| Mar 18, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.36 | -0.13% | - |
| Mar 17, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.42 | 0.41% | 141 |
| Mar 14, 2025 | 46.47 | 46.60 | 46.46 | 46.55 | 46.23 | -0.15% | 10,040 |
| Mar 13, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.29 | -0.19% | 110 |
| Mar 12, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.39 | -0.09% | - |
| Mar 11, 2025 | 46.96 | 46.96 | 46.75 | 46.75 | 46.43 | -0.06% | 1,000 |
| Mar 10, 2025 | 46.84 | 46.84 | 46.78 | 46.78 | 46.46 | 0.49% | 936 |
| Mar 7, 2025 | 46.68 | 46.68 | 46.55 | 46.55 | 46.23 | 0.11% | 1,103 |
| Mar 6, 2025 | 46.59 | 46.59 | 46.50 | 46.50 | 46.18 | -0.98% | 4,316 |
| Mar 5, 2025 | 47.09 | 47.10 | 46.96 | 46.96 | 46.64 | -0.55% | 4,346 |
| Mar 4, 2025 | 47.32 | 47.36 | 47.22 | 47.22 | 46.89 | -0.25% | 9,717 |