BMO Government Bond Index ETF (TSX: ZGB)
Canada
· Delayed Price · Currency is CAD 46.06
0.00 (0.00%)
Dec 24, 2024, 12:45 PM EST
ZGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 45.93 | 46.06 | 45.93 | 46.06 | 46.06 | - | 1,100 |
| Dec 23, 2024 | 46.08 | 46.08 | 46.05 | 46.06 | 46.06 | -0.07% | 1,700 |
| Dec 20, 2024 | 46.08 | 46.15 | 46.08 | 46.09 | 46.09 | 0.33% | 1,200 |
| Dec 19, 2024 | 45.98 | 45.98 | 45.94 | 45.94 | 45.94 | -0.71% | 647 |
| Dec 18, 2024 | 46.47 | 46.47 | 46.27 | 46.27 | 46.27 | -0.52% | 846 |
| Dec 17, 2024 | 46.48 | 46.56 | 46.48 | 46.51 | 46.51 | 0.35% | 2,202 |
| Dec 16, 2024 | 46.41 | 46.41 | 46.26 | 46.35 | 46.35 | -0.32% | 1,447 |
| Dec 13, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 12, 2024 | 46.56 | 46.56 | 46.50 | 46.50 | 46.50 | -0.21% | 600 |
| Dec 11, 2024 | 46.93 | 46.93 | 46.60 | 46.60 | 46.60 | -0.43% | 1,800 |
| Dec 10, 2024 | 46.75 | 46.80 | 46.75 | 46.80 | 46.80 | -0.02% | 1,500 |
| Dec 9, 2024 | 46.84 | 46.89 | 46.80 | 46.81 | 46.81 | -0.30% | 1,035 |
| Dec 6, 2024 | 46.98 | 46.98 | 46.94 | 46.95 | 46.95 | 0.58% | 800 |
| Dec 5, 2024 | 46.58 | 46.68 | 46.58 | 46.68 | 46.68 | 0.17% | 828 |
| Dec 4, 2024 | 46.49 | 46.61 | 46.49 | 46.60 | 46.60 | -0.02% | 12,400 |
| Dec 3, 2024 | 46.62 | 46.62 | 46.59 | 46.61 | 46.61 | -0.15% | 414 |
| Dec 2, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.02% | 5,500 |
| Nov 29, 2024 | 46.54 | 46.69 | 46.54 | 46.69 | 46.69 | 1.24% | 600 |
| Nov 28, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.13% | 101 |
| Nov 27, 2024 | 46.08 | 46.11 | 46.06 | 46.06 | 46.06 | 0.59% | 9,802 |
| Nov 26, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.90% | - |
| Nov 25, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.02% | - |
| Nov 22, 2024 | 45.28 | 45.37 | 45.28 | 45.37 | 45.37 | 0.29% | 302 |
| Nov 21, 2024 | 45.42 | 45.46 | 45.23 | 45.24 | 45.24 | -0.62% | 2,400 |
| Nov 20, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.52% | 400 |
| Nov 19, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.33% | 416 |
| Nov 18, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.04% | - |
| Nov 15, 2024 | 45.90 | 45.93 | 45.90 | 45.93 | 45.93 | 0.15% | 900 |
| Nov 14, 2024 | 45.98 | 45.98 | 45.86 | 45.86 | 45.86 | -0.28% | 500 |
| Nov 13, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.13% | - |
| Nov 12, 2024 | 46.11 | 46.11 | 45.93 | 45.93 | 45.93 | -0.61% | 841 |
| Nov 11, 2024 | 46.32 | 46.32 | 46.21 | 46.21 | 46.21 | 0.02% | 3,400 |
| Nov 8, 2024 | 46.22 | 46.29 | 46.20 | 46.20 | 46.20 | 0.26% | 1,400 |
| Nov 7, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.90% | 700 |
| Nov 6, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.44% | 200 |
| Nov 5, 2024 | 45.81 | 45.87 | 45.74 | 45.87 | 45.87 | - | 7,730 |
| Nov 4, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.02% | 110 |
| Nov 1, 2024 | 45.90 | 45.90 | 45.86 | 45.86 | 45.86 | -0.13% | 402 |
| Oct 31, 2024 | 45.85 | 45.92 | 45.78 | 45.92 | 45.92 | 0.33% | 2,300 |
| Oct 30, 2024 | 45.91 | 45.91 | 45.77 | 45.77 | 45.77 | 0.15% | 4,900 |
| Oct 29, 2024 | 45.53 | 45.70 | 45.53 | 45.70 | 45.70 | 0.18% | 6,726 |
| Oct 28, 2024 | 45.75 | 45.75 | 45.62 | 45.62 | 45.62 | -0.11% | 907 |
| Oct 25, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - | 100 |
| Oct 24, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.13% | 423 |
| Oct 23, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.20% | 104 |
| Oct 22, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.46% | - |
| Oct 21, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.22% | 1,614 |
| Oct 18, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.02% | 400 |
| Oct 17, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.26% | 216 |
| Oct 16, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.85% | 203 |
| Oct 15, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.04% | - |
| Oct 11, 2024 | 45.60 | 45.78 | 45.60 | 45.73 | 45.73 | 0.37% | 1,307 |
| Oct 10, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - | - |
| Oct 9, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.07% | 1,500 |
| Oct 8, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.02% | 100 |
| Oct 7, 2024 | 45.56 | 45.60 | 45.56 | 45.60 | 45.60 | -0.22% | 16,410 |
| Oct 4, 2024 | 45.72 | 45.77 | 45.69 | 45.70 | 45.70 | -0.67% | 51,940 |
| Oct 3, 2024 | 46.11 | 46.11 | 46.01 | 46.01 | 46.01 | -1.10% | 14,700 |
| Oct 2, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.02% | - |
| Oct 1, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - | - |
| Sep 30, 2024 | 46.49 | 46.53 | 46.49 | 46.51 | 46.51 | 0.02% | 4,108 |
| Sep 27, 2024 | 46.45 | 46.50 | 46.45 | 46.50 | 46.50 | -0.19% | 1,500 |
| Sep 26, 2024 | 46.67 | 46.67 | 46.59 | 46.59 | 46.27 | -0.06% | 500 |
| Sep 25, 2024 | 46.61 | 46.62 | 46.61 | 46.62 | 46.30 | -0.36% | 15,100 |
| Sep 24, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.47 | -0.06% | 550 |
| Sep 23, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.50 | 0.02% | 325 |
| Sep 20, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.49 | 0.11% | 101 |
| Sep 19, 2024 | 46.71 | 46.76 | 46.71 | 46.76 | 46.44 | -0.19% | 801 |
| Sep 18, 2024 | 46.86 | 46.97 | 46.85 | 46.85 | 46.53 | -0.15% | 47,000 |
| Sep 17, 2024 | 47.05 | 47.05 | 46.92 | 46.92 | 46.60 | -0.19% | 2,403 |
| Sep 16, 2024 | 47.02 | 47.02 | 47.01 | 47.01 | 46.69 | 0.23% | 300 |
| Sep 13, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.58 | 0.15% | 202 |
| Sep 12, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.51 | 0.02% | 117 |
| Sep 11, 2024 | 46.92 | 46.92 | 46.82 | 46.82 | 46.50 | -0.15% | 700 |
| Sep 10, 2024 | 46.75 | 46.89 | 46.74 | 46.89 | 46.57 | 0.24% | 900 |
| Sep 9, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.46 | 0.26% | 201 |
| Sep 6, 2024 | 46.47 | 46.74 | 46.47 | 46.66 | 46.34 | 0.30% | 401 |
| Sep 5, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.20 | 0.04% | 212 |
| Sep 4, 2024 | 46.43 | 46.50 | 46.42 | 46.50 | 46.18 | 0.48% | 5,020 |
| Sep 3, 2024 | 46.25 | 46.28 | 46.21 | 46.28 | 45.96 | 0.67% | 3,249 |
| Aug 30, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.65 | -0.22% | 100 |
| Aug 29, 2024 | 46.09 | 46.09 | 46.07 | 46.07 | 45.75 | -0.32% | 800 |
| Aug 28, 2024 | 46.26 | 46.26 | 46.22 | 46.22 | 45.90 | -0.28% | 1,600 |
| Aug 27, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.03 | - | 156 |
| Aug 26, 2024 | 46.36 | 46.36 | 46.35 | 46.35 | 46.03 | -0.17% | 2,908 |
| Aug 23, 2024 | 46.37 | 46.43 | 46.35 | 46.43 | 46.11 | 0.15% | 2,231 |
| Aug 22, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.04 | -0.19% | 800 |
| Aug 21, 2024 | 46.40 | 46.45 | 46.40 | 46.45 | 46.13 | -0.02% | 1,700 |
| Aug 20, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.14 | 0.48% | 2,700 |
| Aug 19, 2024 | 46.20 | 46.24 | 46.20 | 46.24 | 45.92 | 0.09% | 100 |
| Aug 16, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.88 | -0.37% | 111 |
| Aug 15, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.05 | 0.17% | - |
| Aug 14, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 45.97 | 0.35% | - |
| Aug 13, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.81 | 0.17% | - |
| Aug 12, 2024 | 46.12 | 46.12 | 46.05 | 46.05 | 45.73 | - | 210 |
| Aug 9, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.73 | 0.52% | 202 |
| Aug 8, 2024 | 45.73 | 45.81 | 45.73 | 45.81 | 45.50 | -0.11% | 800 |
| Aug 7, 2024 | 45.87 | 45.90 | 45.86 | 45.86 | 45.55 | -0.37% | 500 |
| Aug 6, 2024 | 46.18 | 46.18 | 46.01 | 46.03 | 45.71 | -0.69% | 5,900 |
| Aug 2, 2024 | 46.28 | 46.38 | 46.28 | 46.35 | 46.03 | 0.91% | 1,235 |