BMO Global Infrastructure Index ETF (TSX:ZGI)
Canada
· Delayed Price · Currency is CAD 51.48
-0.20 (-0.39%)
May 13, 2025, 3:50 PM EDT
TSX:ZGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 51.58 | 51.69 | 51.48 | 51.48 | 51.48 | -0.39% | 2,145 |
| May 12, 2025 | 53.31 | 53.31 | 51.59 | 51.68 | 51.68 | -1.64% | 3,400 |
| May 9, 2025 | 52.88 | 52.88 | 52.38 | 52.54 | 52.54 | 0.21% | 2,633 |
| May 8, 2025 | 53.48 | 53.48 | 52.43 | 52.43 | 52.43 | -0.53% | 2,500 |
| May 7, 2025 | 52.64 | 52.89 | 52.64 | 52.71 | 52.71 | 0.75% | 1,500 |
| May 6, 2025 | 52.40 | 52.48 | 52.22 | 52.32 | 52.32 | -0.23% | 2,449 |
| May 5, 2025 | 52.40 | 52.61 | 52.38 | 52.44 | 52.44 | -0.23% | 4,504 |
| May 2, 2025 | 52.22 | 52.63 | 52.22 | 52.56 | 52.56 | 0.08% | 1,641 |
| May 1, 2025 | 52.49 | 52.52 | 52.34 | 52.52 | 52.52 | 0.96% | 1,300 |
| Apr 30, 2025 | 52.15 | 52.26 | 51.98 | 52.02 | 52.02 | -1.74% | 3,000 |
| Apr 29, 2025 | 52.82 | 53.03 | 52.82 | 52.94 | 52.94 | 0.91% | 1,000 |
| Apr 28, 2025 | 52.48 | 52.48 | 51.96 | 52.46 | 52.46 | 0.58% | 5,200 |
| Apr 25, 2025 | 52.30 | 52.30 | 52.00 | 52.16 | 52.16 | -0.42% | 3,100 |
| Apr 24, 2025 | 52.32 | 52.57 | 52.32 | 52.38 | 52.38 | 0.50% | 2,709 |
| Apr 23, 2025 | 52.96 | 52.96 | 51.82 | 52.12 | 52.12 | -0.13% | 2,200 |
| Apr 22, 2025 | 51.94 | 52.19 | 51.90 | 52.19 | 52.19 | 2.62% | 3,100 |
| Apr 21, 2025 | 51.05 | 51.05 | 50.67 | 50.86 | 50.86 | -2.64% | 1,800 |
| Apr 17, 2025 | 52.66 | 52.68 | 52.24 | 52.24 | 52.24 | 1.16% | 1,228 |
| Apr 16, 2025 | 51.66 | 52.18 | 51.64 | 51.64 | 51.64 | -0.50% | 3,145 |
| Apr 15, 2025 | 51.17 | 52.08 | 51.17 | 51.90 | 51.90 | 1.43% | 3,014 |
| Apr 14, 2025 | 50.92 | 51.24 | 50.79 | 51.17 | 51.17 | 1.53% | 3,200 |
| Apr 11, 2025 | 49.37 | 50.40 | 49.09 | 50.40 | 50.40 | 2.58% | 1,021 |
| Apr 10, 2025 | 50.10 | 50.10 | 48.59 | 49.13 | 49.13 | -2.21% | 5,800 |
| Apr 9, 2025 | 48.00 | 50.24 | 48.00 | 50.24 | 50.24 | 2.09% | 8,400 |
| Apr 8, 2025 | 50.48 | 50.48 | 49.21 | 49.21 | 49.21 | -1.44% | 3,549 |
| Apr 7, 2025 | 49.96 | 50.22 | 49.40 | 49.93 | 49.93 | -2.39% | 10,200 |
| Apr 4, 2025 | 53.00 | 53.00 | 50.75 | 51.15 | 51.15 | -4.36% | 33,400 |
| Apr 3, 2025 | 53.41 | 54.16 | 53.41 | 53.48 | 53.48 | -2.11% | 4,707 |
| Apr 2, 2025 | 54.02 | 54.63 | 54.02 | 54.63 | 54.63 | 0.66% | 2,900 |
| Apr 1, 2025 | 54.42 | 54.42 | 54.05 | 54.27 | 54.27 | -0.22% | 1,500 |
| Mar 31, 2025 | 53.61 | 54.39 | 53.61 | 54.39 | 54.39 | 1.55% | 2,531 |
| Mar 28, 2025 | 53.51 | 53.63 | 53.40 | 53.56 | 53.56 | -0.35% | 2,308 |
| Mar 27, 2025 | 53.75 | 53.99 | 53.55 | 53.75 | 53.38 | - | 1,300 |
| Mar 26, 2025 | 53.64 | 53.75 | 53.63 | 53.75 | 53.38 | 0.28% | 1,931 |
| Mar 25, 2025 | 53.66 | 53.80 | 53.60 | 53.60 | 53.23 | -0.91% | 1,719 |
| Mar 24, 2025 | 53.90 | 54.22 | 53.90 | 54.09 | 53.72 | 0.35% | 3,000 |
| Mar 21, 2025 | 53.87 | 54.00 | 53.82 | 53.90 | 53.53 | -0.28% | 1,900 |
| Mar 20, 2025 | 53.99 | 54.05 | 53.88 | 54.05 | 53.68 | 0.20% | 1,700 |
| Mar 19, 2025 | 53.72 | 53.94 | 53.52 | 53.94 | 53.57 | 0.97% | 1,400 |
| Mar 18, 2025 | 53.40 | 53.44 | 53.30 | 53.42 | 53.05 | -0.11% | 9,943 |
| Mar 17, 2025 | 53.02 | 53.70 | 53.02 | 53.48 | 53.11 | 0.94% | 15,900 |
| Mar 14, 2025 | 52.41 | 53.01 | 52.41 | 52.98 | 52.62 | 2.04% | 2,500 |
| Mar 13, 2025 | 51.90 | 52.12 | 51.69 | 51.92 | 51.56 | 0.04% | 2,608 |
| Mar 12, 2025 | 51.91 | 51.98 | 51.69 | 51.90 | 51.54 | - | 3,105 |
| Mar 11, 2025 | 52.44 | 52.45 | 51.90 | 51.90 | 51.54 | -0.65% | 10,117 |
| Mar 10, 2025 | 51.42 | 52.24 | 51.42 | 52.24 | 51.88 | 1.16% | 2,800 |
| Mar 7, 2025 | 51.00 | 51.80 | 51.00 | 51.64 | 51.28 | 1.73% | 7,422 |
| Mar 6, 2025 | 50.81 | 50.92 | 50.64 | 50.76 | 50.41 | -2.03% | 2,129 |
| Mar 5, 2025 | 51.69 | 51.81 | 51.33 | 51.81 | 51.45 | -0.71% | 4,646 |
| Mar 4, 2025 | 52.26 | 52.78 | 52.18 | 52.18 | 51.82 | -1.68% | 7,200 |