BMO MSCI ACWI Paris Aligned Climate Equity Index ETF (TSX:ZGRN)
Canada
· Delayed Price · Currency is CAD 36.86
+0.64 (1.77%)
Apr 24, 2025, 4:00 PM EDT
TSX:ZGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | - | -0.19% | 700 |
| Apr 29, 2025 | 37.79 | 37.79 | 37.68 | 37.68 | - | 0.11% | 200 |
| Apr 28, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | - | 0.59% | - |
| Apr 25, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | - | 1.52% | - |
| Apr 24, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | - | 1.77% | - |
| Apr 23, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | - | 2.23% | - |
| Apr 22, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | - | -1.94% | - |
| Apr 21, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | - | 0.25% | - |
| Apr 17, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | - | 0.28% | - |
| Apr 16, 2025 | 36.31 | 36.31 | 35.79 | 35.94 | - | -2.68% | 1,000 |
| Apr 15, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | - | 1.74% | 600 |
| Apr 14, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | - | 1.79% | - |
| Apr 11, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | - | -4.01% | - |
| Apr 10, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | - | - | - |
| Apr 9, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | - | 6.48% | 100 |
| Apr 8, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | - | -0.31% | - |
| Apr 7, 2025 | 34.62 | 35.00 | 34.62 | 35.00 | - | -0.99% | 1,300 |
| Apr 4, 2025 | 35.79 | 35.79 | 35.35 | 35.35 | - | -5.33% | 1,300 |
| Apr 3, 2025 | 37.31 | 37.34 | 37.31 | 37.34 | - | -3.76% | 200 |
| Apr 2, 2025 | 38.78 | 38.80 | 38.78 | 38.80 | - | -0.36% | 4,200 |
| Apr 1, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | - | 0.52% | - |
| Mar 31, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | - | -0.18% | - |
| Mar 28, 2025 | 38.81 | 38.83 | 38.81 | 38.81 | - | -1.85% | 4,500 |
| Mar 27, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | - | -1.13% | - |
| Mar 26, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | - | -0.05% | - |
| Mar 25, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | - | 1.19% | - |
| Mar 24, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | - | -0.10% | - |
| Mar 21, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | - | -0.55% | - |
| Mar 20, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | 1.07% | - |
| Mar 19, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | - | -0.91% | - |
| Mar 18, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | - | 0.40% | - |
| Mar 17, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | - | 1.51% | - |
| Mar 14, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | - | -0.84% | - |
| Mar 13, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | - | 0.15% | - |
| Mar 12, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | - | -0.58% | - |
| Mar 11, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | - | -2.13% | 400 |
| Mar 10, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | - | 1.03% | - |
| Mar 7, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | - | -1.75% | - |
| Mar 6, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | - | 0.62% | - |
| Mar 5, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | -0.83% | - |
| Mar 4, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | - | -0.66% | - |
| Mar 3, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | - | 0.79% | - |
| Feb 28, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | - | -0.73% | - |
| Feb 27, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | - | -0.70% | - |
| Feb 26, 2025 | 40.80 | 41.28 | 40.80 | 41.28 | - | 1.62% | 300 |
| Feb 25, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | - | -0.54% | 300 |
| Feb 24, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | - | -0.87% | - |
| Feb 21, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | 0.22% | - |
| Feb 20, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | - | -0.51% | 200 |
| Feb 19, 2025 | 41.33 | 41.33 | 41.32 | 41.32 | - | 0.32% | 400 |