BMO Global Infrastructure Index ETF (TSX:ZGI)
Canada
· Delayed Price · Currency is CAD 52.24
+0.60 (1.16%)
Apr 17, 2025, 3:55 PM EDT
TSX:ZGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 52.91 | 53.27 | 52.87 | 53.07 | 52.70 | 0.30% | 3,941 |
| Feb 28, 2025 | 52.15 | 52.91 | 52.15 | 52.91 | 52.55 | 2.12% | 1,413 |
| Feb 27, 2025 | 51.80 | 51.98 | 51.80 | 51.81 | 51.45 | 0.66% | 2,400 |
| Feb 26, 2025 | 51.62 | 51.73 | 51.31 | 51.47 | 51.12 | 0.04% | 14,022 |
| Feb 25, 2025 | 51.30 | 51.48 | 50.87 | 51.45 | 51.10 | -0.17% | 17,900 |
| Feb 24, 2025 | 51.32 | 51.62 | 51.32 | 51.54 | 51.19 | 0.25% | 14,929 |
| Feb 21, 2025 | 51.42 | 51.53 | 51.29 | 51.41 | 51.06 | 0.19% | 3,040 |
| Feb 20, 2025 | 51.34 | 51.34 | 50.96 | 51.31 | 50.96 | -0.02% | 3,213 |
| Feb 19, 2025 | 51.20 | 51.35 | 51.06 | 51.32 | 50.97 | 0.45% | 2,600 |
| Feb 18, 2025 | 50.52 | 51.09 | 50.19 | 51.09 | 50.74 | 0.65% | 7,500 |
| Feb 14, 2025 | 51.19 | 51.21 | 50.76 | 50.76 | 50.41 | -1.30% | 3,519 |
| Feb 13, 2025 | 51.17 | 51.46 | 51.17 | 51.43 | 51.08 | 0.67% | 1,500 |
| Feb 12, 2025 | 50.73 | 51.25 | 50.73 | 51.09 | 50.74 | -0.62% | 1,800 |
| Feb 11, 2025 | 51.29 | 51.46 | 51.29 | 51.41 | 51.06 | 0.10% | 2,303 |
| Feb 10, 2025 | 51.24 | 51.42 | 51.24 | 51.36 | 51.01 | 0.96% | 3,900 |
| Feb 7, 2025 | 51.19 | 51.19 | 50.79 | 50.87 | 50.52 | -0.24% | 3,200 |
| Feb 6, 2025 | 51.40 | 51.40 | 50.74 | 50.99 | 50.64 | -0.84% | 4,400 |