BMO Global Infrastructure Index ETF (TSX:ZGI)
Canada · Delayed Price · Currency is CAD 54.18
-0.05 (-0.09%)
Sep 30, 2026, 3:59 PM EST
TSX:ZGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 54.34 | 54.34 | 54.18 | 54.18 | 54.18 | 0.09% | 1,041 |
| Sep 29, 2026 | 54.13 | 54.13 | 53.99 | 54.13 | 54.13 | -0.30% | 2,244 |
| Sep 28, 2026 | 54.67 | 54.69 | 54.57 | 54.63 | 54.29 | -0.29% | 3,445 |
| Sep 25, 2026 | 55.67 | 55.67 | 54.53 | 54.79 | 54.45 | -0.54% | 5,269 |
| Sep 24, 2026 | 55.27 | 55.27 | 55.09 | 55.09 | 54.75 | -0.52% | 6,742 |
| Sep 23, 2026 | 56.01 | 56.01 | 55.38 | 55.38 | 55.04 | -0.82% | 1,995 |
| Sep 22, 2026 | 55.77 | 56.17 | 55.77 | 55.84 | 55.49 | -0.32% | 2,487 |
| Sep 21, 2026 | 55.91 | 56.10 | 55.91 | 56.02 | 55.67 | -0.37% | 1,340 |
| Sep 18, 2026 | 56.47 | 56.47 | 56.23 | 56.23 | 55.88 | -0.07% | 2,372 |
| Sep 17, 2026 | 56.41 | 56.41 | 56.06 | 56.27 | 55.92 | 0.70% | 2,550 |
| Sep 16, 2026 | 55.76 | 56.20 | 55.64 | 55.88 | 55.53 | 0.38% | 2,595 |
| Sep 15, 2026 | 56.37 | 56.37 | 55.67 | 55.67 | 55.33 | -0.50% | 2,717 |
| Sep 14, 2026 | 56.65 | 56.65 | 55.95 | 55.95 | 55.60 | -0.36% | 11,740 |
| Sep 11, 2026 | 56.79 | 56.79 | 56.12 | 56.15 | 55.80 | 0.05% | 2,125 |
| Sep 10, 2026 | 56.54 | 56.54 | 56.02 | 56.12 | 55.77 | -1.27% | 7,380 |
| Sep 9, 2026 | 57.18 | 57.18 | 56.80 | 56.84 | 56.49 | -0.70% | 1,585 |
| Sep 8, 2026 | 56.83 | 57.24 | 56.83 | 57.24 | 56.89 | 0.65% | 1,690 |
| Sep 4, 2026 | 57.08 | 57.08 | 56.87 | 56.87 | 56.52 | -0.37% | 1,288 |
| Sep 3, 2026 | 57.00 | 57.26 | 57.00 | 57.08 | 56.73 | 0.25% | 1,371 |
| Sep 2, 2026 | 56.55 | 57.02 | 56.55 | 56.94 | 56.59 | -0.89% | 1,877 |
| Sep 1, 2026 | 57.08 | 57.45 | 57.08 | 57.45 | 57.09 | 0.82% | 3,187 |
| Aug 31, 2026 | 57.03 | 57.03 | 56.98 | 56.98 | 56.63 | -0.82% | 1,247 |
| Aug 28, 2026 | 57.95 | 57.95 | 57.45 | 57.45 | 57.09 | -0.12% | 1,407 |
| Aug 27, 2026 | 58.14 | 58.14 | 57.52 | 57.52 | 57.16 | -1.10% | 1,936 |
| Aug 26, 2026 | 57.52 | 58.16 | 57.52 | 58.16 | 57.80 | 1.24% | 889 |
| Aug 25, 2026 | 57.15 | 57.50 | 57.15 | 57.45 | 57.09 | 0.60% | 1,830 |
| Aug 24, 2026 | 56.79 | 57.11 | 56.79 | 57.11 | 56.76 | 0.51% | 3,161 |
| Aug 21, 2026 | 57.50 | 57.50 | 56.78 | 56.82 | 56.47 | -1.83% | 1,671 |
| Aug 20, 2026 | 57.60 | 58.17 | 57.60 | 57.88 | 57.52 | 0.45% | 5,378 |
| Aug 19, 2026 | 58.85 | 58.85 | 57.45 | 57.62 | 57.26 | -1.59% | 1,565 |
| Aug 18, 2026 | 57.87 | 58.66 | 57.87 | 58.55 | 58.19 | 1.46% | 2,206 |
| Aug 17, 2026 | 58.05 | 58.05 | 57.68 | 57.71 | 57.35 | -0.72% | 1,814 |
| Aug 14, 2026 | 57.67 | 58.21 | 57.67 | 58.13 | 57.77 | 0.47% | 1,390 |
| Aug 13, 2026 | 57.65 | 58.04 | 57.65 | 57.86 | 57.50 | 0.26% | 1,031 |
| Aug 12, 2026 | 57.39 | 57.71 | 57.39 | 57.71 | 57.35 | 0.63% | 3,951 |
| Aug 11, 2026 | 57.01 | 57.41 | 57.01 | 57.35 | 57.00 | 0.60% | 5,556 |
| Aug 10, 2026 | 56.92 | 57.01 | 56.70 | 57.01 | 56.66 | -0.30% | 1,850 |
| Aug 7, 2026 | 57.71 | 57.71 | 57.02 | 57.18 | 56.83 | -0.75% | 13,858 |
| Aug 6, 2026 | 57.80 | 57.80 | 57.43 | 57.61 | 57.25 | 0.70% | 3,236 |
| Aug 5, 2026 | 58.75 | 58.75 | 57.04 | 57.21 | 56.86 | -2.09% | 1,996 |
| Aug 4, 2026 | 58.72 | 58.72 | 57.63 | 58.43 | 58.07 | -0.61% | 7,035 |
| Jul 31, 2026 | 59.30 | 59.30 | 58.74 | 58.79 | 58.43 | -0.29% | 3,831 |
| Jul 30, 2026 | 59.67 | 59.67 | 58.88 | 58.96 | 58.60 | -0.76% | 1,947 |
| Jul 29, 2026 | 59.19 | 59.41 | 59.17 | 59.41 | 59.04 | -0.39% | 1,325 |
| Jul 28, 2026 | 59.65 | 59.65 | 59.64 | 59.64 | 59.27 | 0.20% | 1,287 |
| Jul 27, 2026 | 60.80 | 60.80 | 59.52 | 59.52 | 59.15 | -2.06% | 1,469 |
| Jul 24, 2026 | 61.00 | 61.00 | 60.77 | 60.77 | 60.39 | 0.51% | 1,262 |
| Jul 23, 2026 | 61.00 | 61.00 | 60.46 | 60.46 | 60.09 | -0.15% | 1,726 |
| Jul 22, 2026 | 60.40 | 60.55 | 60.40 | 60.55 | 60.18 | 1.63% | 894 |
| Jul 21, 2026 | 60.54 | 60.54 | 59.58 | 59.58 | 59.21 | -0.78% | 981 |