BMO Global Infrastructure Index ETF (TSX:ZGI)
Canada · Delayed Price · Currency is CAD 51.81
-0.05 (-0.10%)
Aug 15, 2025, 3:31 PM EDT
TSX:ZGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.96 | 52.00 | 51.81 | 51.81 | 51.77 | -0.10% | 571 |
| Aug 14, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.12% | 300 |
| Aug 13, 2025 | 51.70 | 51.80 | 51.70 | 51.80 | 51.80 | 0.25% | 719 |
| Aug 12, 2025 | 51.71 | 51.73 | 51.67 | 51.67 | 51.67 | -0.17% | 701 |
| Aug 11, 2025 | 51.47 | 51.85 | 51.47 | 51.76 | 51.76 | 0.37% | 1,900 |
| Aug 8, 2025 | 52.08 | 52.08 | 51.57 | 51.57 | 51.57 | -0.79% | 1,414 |
| Aug 7, 2025 | 51.79 | 52.07 | 51.78 | 51.98 | 51.98 | 0.70% | 2,021 |
| Aug 6, 2025 | 51.80 | 51.80 | 51.58 | 51.62 | 51.62 | -0.46% | 1,800 |
| Aug 5, 2025 | 52.42 | 52.45 | 51.76 | 51.86 | 51.86 | -0.12% | 2,337 |
| Aug 1, 2025 | 51.94 | 51.94 | 51.91 | 51.92 | 51.92 | 0.25% | 733 |
| Jul 31, 2025 | 51.58 | 51.87 | 51.58 | 51.79 | 51.79 | 0.84% | 1,116 |
| Jul 30, 2025 | 51.42 | 51.69 | 51.36 | 51.36 | 51.36 | -0.02% | 3,618 |
| Jul 29, 2025 | 51.30 | 51.40 | 51.30 | 51.37 | 51.37 | 0.80% | 4,600 |
| Jul 28, 2025 | 51.30 | 51.30 | 50.96 | 50.96 | 50.96 | -0.97% | 1,627 |
| Jul 25, 2025 | 51.60 | 51.60 | 51.45 | 51.46 | 51.46 | 0.08% | 2,237 |
| Jul 24, 2025 | 51.24 | 51.43 | 51.22 | 51.42 | 51.42 | 0.92% | 2,900 |
| Jul 23, 2025 | 51.02 | 51.07 | 50.87 | 50.95 | 50.95 | -0.47% | 4,716 |
| Jul 22, 2025 | 51.00 | 51.46 | 51.00 | 51.19 | 51.19 | 0.59% | 700 |
| Jul 21, 2025 | 51.54 | 51.54 | 50.89 | 50.89 | 50.89 | -1.20% | 4,900 |
| Jul 18, 2025 | 50.85 | 51.52 | 50.85 | 51.51 | 51.51 | 1.10% | 2,929 |
| Jul 17, 2025 | 50.95 | 51.05 | 50.86 | 50.95 | 50.95 | 0.37% | 3,000 |
| Jul 16, 2025 | 50.75 | 50.88 | 50.49 | 50.76 | 50.76 | -0.16% | 2,838 |
| Jul 15, 2025 | 50.98 | 50.98 | 50.63 | 50.84 | 50.84 | -0.53% | 3,300 |
| Jul 14, 2025 | 50.44 | 51.11 | 50.44 | 51.11 | 51.11 | 1.09% | 3,314 |
| Jul 11, 2025 | 50.45 | 50.63 | 50.45 | 50.56 | 50.56 | -0.14% | 4,000 |
| Jul 10, 2025 | 50.38 | 50.63 | 50.34 | 50.63 | 50.63 | 0.16% | 2,248 |
| Jul 9, 2025 | 50.78 | 50.78 | 50.26 | 50.55 | 50.55 | - | 7,300 |
| Jul 8, 2025 | 50.38 | 50.60 | 50.23 | 50.55 | 50.55 | 0.14% | 2,405 |
| Jul 7, 2025 | 50.88 | 50.88 | 50.38 | 50.48 | 50.48 | -0.32% | 1,400 |
| Jul 4, 2025 | 50.14 | 50.66 | 50.14 | 50.64 | 50.64 | 0.04% | 1,300 |
| Jul 3, 2025 | 50.65 | 50.80 | 50.55 | 50.62 | 50.62 | -0.14% | 1,411 |
| Jul 2, 2025 | 51.33 | 51.33 | 50.65 | 50.69 | 50.69 | -1.42% | 1,844 |
| Jun 30, 2025 | 51.20 | 51.42 | 51.00 | 51.42 | 51.42 | 0.43% | 1,411 |
| Jun 27, 2025 | 51.00 | 51.33 | 51.00 | 51.20 | 51.20 | -0.10% | 1,100 |
| Jun 26, 2025 | 51.20 | 51.25 | 51.00 | 51.25 | 50.90 | -0.29% | 3,415 |
| Jun 25, 2025 | 51.79 | 51.79 | 51.23 | 51.40 | 51.05 | -0.75% | 16,800 |
| Jun 24, 2025 | 51.69 | 51.79 | 51.69 | 51.79 | 51.44 | 0.88% | 600 |
| Jun 23, 2025 | 51.58 | 51.71 | 51.23 | 51.34 | 50.99 | 0.39% | 1,436 |
| Jun 20, 2025 | 51.05 | 51.14 | 51.04 | 51.14 | 50.79 | 0.89% | 731 |
| Jun 19, 2025 | 50.86 | 50.86 | 50.69 | 50.69 | 50.34 | -0.14% | 922 |
| Jun 18, 2025 | 50.60 | 50.83 | 50.53 | 50.76 | 50.41 | 0.30% | 2,100 |
| Jun 17, 2025 | 50.46 | 50.64 | 50.46 | 50.61 | 50.26 | 0.54% | 2,400 |
| Jun 16, 2025 | 51.21 | 51.21 | 50.34 | 50.34 | 50.00 | -1.47% | 1,900 |
| Jun 13, 2025 | 51.13 | 51.29 | 51.07 | 51.09 | 50.74 | -0.18% | 1,317 |
| Jun 12, 2025 | 51.17 | 51.18 | 51.04 | 51.18 | 50.83 | 0.27% | 2,716 |
| Jun 11, 2025 | 51.11 | 51.11 | 50.94 | 51.04 | 50.69 | 0.18% | 1,633 |
| Jun 10, 2025 | 50.74 | 51.07 | 50.74 | 50.95 | 50.60 | 0.12% | 1,200 |
| Jun 9, 2025 | 51.65 | 51.65 | 50.89 | 50.89 | 50.54 | -1.26% | 1,325 |
| Jun 6, 2025 | 52.22 | 52.22 | 51.50 | 51.54 | 51.19 | -0.14% | 3,048 |
| Jun 5, 2025 | 51.69 | 51.76 | 51.59 | 51.61 | 51.26 | -0.25% | 1,100 |