BMO Global Infrastructure Index ETF (TSX:ZGI)
Canada · Delayed Price · Currency is CAD 53.50
+0.18 (0.34%)
Oct 7, 2025, 3:51 PM EDT
TSX:ZGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 53.35 | 53.53 | 53.27 | 53.50 | 53.50 | 0.34% | 5,135 |
| Oct 6, 2025 | 53.57 | 53.57 | 53.27 | 53.32 | 53.32 | -0.47% | 900 |
| Oct 3, 2025 | 53.51 | 53.61 | 53.51 | 53.57 | 53.57 | 1.08% | 1,637 |
| Oct 2, 2025 | 53.36 | 53.36 | 52.98 | 53.00 | 53.00 | -0.32% | 1,900 |
| Oct 1, 2025 | 53.21 | 53.26 | 53.17 | 53.17 | 53.17 | -0.17% | 700 |
| Sep 30, 2025 | 53.15 | 53.26 | 53.15 | 53.26 | 53.26 | 0.28% | 1,801 |
| Sep 29, 2025 | 53.28 | 53.28 | 52.80 | 53.11 | 53.11 | -0.51% | 1,500 |
| Sep 26, 2025 | 53.09 | 53.41 | 53.09 | 53.38 | 53.04 | 0.81% | 1,526 |
| Sep 25, 2025 | 53.14 | 53.14 | 52.86 | 52.95 | 52.61 | -0.02% | 2,627 |
| Sep 24, 2025 | 52.67 | 53.04 | 52.67 | 52.96 | 52.62 | 0.90% | 1,347 |
| Sep 23, 2025 | 52.26 | 52.50 | 52.26 | 52.49 | 52.16 | 1.27% | 3,300 |
| Sep 22, 2025 | 51.68 | 51.89 | 51.68 | 51.83 | 51.50 | 0.29% | 1,230 |
| Sep 19, 2025 | 51.68 | 51.68 | 51.65 | 51.68 | 51.35 | -0.10% | 632 |
| Sep 18, 2025 | 51.63 | 51.76 | 51.63 | 51.73 | 51.40 | 0.19% | 600 |
| Sep 17, 2025 | 51.17 | 51.67 | 51.17 | 51.63 | 51.30 | 0.90% | 3,406 |
| Sep 16, 2025 | 51.28 | 51.33 | 51.13 | 51.17 | 50.84 | -0.70% | 2,119 |
| Sep 15, 2025 | 52.10 | 52.10 | 51.52 | 51.53 | 51.20 | -1.15% | 1,700 |
| Sep 12, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 51.80 | 0.66% | 328 |
| Sep 11, 2025 | 51.55 | 51.81 | 51.55 | 51.79 | 51.46 | 0.29% | 1,033 |
| Sep 10, 2025 | 51.15 | 51.64 | 51.15 | 51.64 | 51.31 | 0.64% | 737 |
| Sep 9, 2025 | 50.69 | 51.39 | 50.69 | 51.31 | 50.98 | 1.22% | 1,935 |
| Sep 8, 2025 | 51.22 | 51.22 | 50.61 | 50.69 | 50.37 | -1.61% | 2,200 |
| Sep 5, 2025 | 51.18 | 51.53 | 51.16 | 51.52 | 51.19 | 0.59% | 4,500 |
| Sep 4, 2025 | 51.39 | 51.39 | 51.22 | 51.22 | 50.89 | -0.06% | 907 |
| Sep 3, 2025 | 51.53 | 51.53 | 51.22 | 51.25 | 50.92 | -0.18% | 900 |
| Sep 2, 2025 | 51.82 | 51.82 | 51.31 | 51.34 | 51.01 | -0.83% | 2,024 |
| Aug 29, 2025 | 51.42 | 51.79 | 51.42 | 51.77 | 51.44 | 0.39% | 1,503 |
| Aug 28, 2025 | 51.63 | 51.63 | 51.57 | 51.57 | 51.24 | -0.69% | 910 |
| Aug 27, 2025 | 52.10 | 52.10 | 51.93 | 51.93 | 51.60 | -0.04% | 3,100 |
| Aug 26, 2025 | 51.70 | 51.98 | 51.67 | 51.95 | 51.62 | -0.36% | 1,901 |
| Aug 25, 2025 | 52.20 | 52.24 | 52.13 | 52.14 | 51.81 | -0.57% | 2,629 |
| Aug 22, 2025 | 52.60 | 52.64 | 52.44 | 52.44 | 52.11 | -0.23% | 4,502 |
| Aug 21, 2025 | 52.59 | 52.75 | 52.46 | 52.56 | 52.23 | -0.06% | 1,442 |
| Aug 20, 2025 | 52.23 | 52.64 | 52.23 | 52.59 | 52.26 | 1.17% | 2,029 |
| Aug 19, 2025 | 51.21 | 51.98 | 51.21 | 51.98 | 51.65 | 1.31% | 1,600 |
| Aug 18, 2025 | 51.91 | 51.91 | 51.31 | 51.31 | 50.98 | -0.97% | 2,214 |
| Aug 15, 2025 | 51.96 | 52.00 | 51.81 | 51.81 | 51.48 | -0.10% | 600 |
| Aug 14, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.53 | 0.12% | 300 |
| Aug 13, 2025 | 51.70 | 51.80 | 51.70 | 51.80 | 51.47 | 0.25% | 719 |
| Aug 12, 2025 | 51.71 | 51.73 | 51.67 | 51.67 | 51.34 | -0.17% | 701 |
| Aug 11, 2025 | 51.47 | 51.85 | 51.47 | 51.76 | 51.43 | 0.37% | 1,900 |
| Aug 8, 2025 | 52.08 | 52.08 | 51.57 | 51.57 | 51.24 | -0.79% | 1,414 |
| Aug 7, 2025 | 51.79 | 52.07 | 51.78 | 51.98 | 51.65 | 0.70% | 2,021 |
| Aug 6, 2025 | 51.80 | 51.80 | 51.58 | 51.62 | 51.29 | -0.46% | 1,800 |
| Aug 5, 2025 | 52.42 | 52.45 | 51.76 | 51.86 | 51.53 | -0.12% | 2,337 |
| Aug 1, 2025 | 51.94 | 51.94 | 51.91 | 51.92 | 51.59 | 0.25% | 733 |
| Jul 31, 2025 | 51.58 | 51.87 | 51.58 | 51.79 | 51.46 | 0.84% | 1,116 |
| Jul 30, 2025 | 51.42 | 51.69 | 51.36 | 51.36 | 51.03 | -0.02% | 3,618 |
| Jul 29, 2025 | 51.30 | 51.40 | 51.30 | 51.37 | 51.04 | 0.80% | 4,600 |
| Jul 28, 2025 | 51.30 | 51.30 | 50.96 | 50.96 | 50.64 | -0.97% | 1,627 |