BMO Growth ETF Portfolio (TSX:ZGRO)
Canada · Delayed Price · Currency is CAD 16.97
+0.11 (0.65%)
Sep 11, 2025, 3:59 PM EDT
TSX:ZGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 16.90 | 16.98 | 16.90 | 16.97 | 16.97 | 0.65% | 20,357 |
| Sep 10, 2025 | 16.88 | 16.88 | 16.83 | 16.86 | 16.86 | 0.24% | 29,300 |
| Sep 9, 2025 | 16.82 | 16.82 | 16.74 | 16.82 | 16.82 | 0.36% | 42,100 |
| Sep 8, 2025 | 16.79 | 16.79 | 16.73 | 16.76 | 16.76 | 0.18% | 40,100 |
| Sep 5, 2025 | 16.70 | 16.75 | 16.70 | 16.73 | 16.73 | 0.48% | 17,226 |
| Sep 4, 2025 | 16.63 | 16.65 | 16.58 | 16.65 | 16.65 | 0.48% | 65,100 |
| Sep 3, 2025 | 16.50 | 16.57 | 16.50 | 16.57 | 16.57 | 0.49% | 38,500 |
| Sep 2, 2025 | 16.50 | 16.51 | 16.40 | 16.49 | 16.49 | -0.18% | 88,445 |
| Aug 29, 2025 | 16.60 | 16.60 | 16.49 | 16.52 | 16.52 | -0.36% | 61,100 |
| Aug 28, 2025 | 16.62 | 16.62 | 16.53 | 16.58 | 16.58 | 0.12% | 25,600 |
| Aug 27, 2025 | 16.67 | 16.67 | 16.54 | 16.56 | 16.56 | -0.12% | 51,736 |
| Aug 26, 2025 | 16.58 | 16.58 | 16.53 | 16.58 | 16.58 | 0.18% | 42,118 |
| Aug 25, 2025 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | -0.42% | 45,529 |
| Aug 22, 2025 | 16.52 | 16.63 | 16.52 | 16.62 | 16.62 | 1.03% | 51,000 |
| Aug 21, 2025 | 16.41 | 16.47 | 16.41 | 16.45 | 16.45 | -0.12% | 18,442 |
| Aug 20, 2025 | 16.46 | 16.48 | 16.40 | 16.47 | 16.47 | - | 39,000 |
| Aug 19, 2025 | 16.90 | 16.90 | 16.45 | 16.47 | 16.47 | 0.06% | 29,820 |
| Aug 18, 2025 | 16.52 | 16.52 | 16.44 | 16.46 | 16.46 | -0.06% | 46,500 |
| Aug 15, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.18% | 22,923 |
| Aug 14, 2025 | 16.50 | 16.50 | 16.44 | 16.50 | 16.50 | 0.18% | 34,020 |
| Aug 13, 2025 | 16.47 | 16.47 | 16.44 | 16.47 | 16.47 | 0.37% | 56,226 |
| Aug 12, 2025 | 16.38 | 16.41 | 16.32 | 16.41 | 16.41 | 0.55% | 43,482 |
| Aug 11, 2025 | 16.29 | 16.35 | 16.29 | 16.32 | 16.32 | 0.18% | 20,199 |
| Aug 8, 2025 | 16.29 | 16.32 | 16.26 | 16.29 | 16.29 | 0.56% | 43,836 |
| Aug 7, 2025 | 16.38 | 16.59 | 16.20 | 16.20 | 16.20 | -0.18% | 174,978 |
| Aug 6, 2025 | 16.17 | 16.23 | 16.17 | 16.23 | 16.23 | 0.56% | 21,384 |
| Aug 5, 2025 | 16.23 | 16.23 | 16.11 | 16.14 | 16.14 | 0.94% | 114,552 |
| Aug 1, 2025 | 16.08 | 16.08 | 15.90 | 15.99 | 15.99 | -1.11% | 57,546 |
| Jul 31, 2025 | 16.26 | 16.26 | 16.17 | 16.17 | 16.17 | -0.19% | 59,334 |
| Jul 30, 2025 | 16.26 | 16.26 | 16.17 | 16.20 | 16.20 | -0.18% | 46,491 |
| Jul 29, 2025 | 16.26 | 16.26 | 16.20 | 16.23 | 16.23 | 0.19% | 56,352 |
| Jul 28, 2025 | 16.26 | 16.26 | 16.17 | 16.20 | 16.20 | -0.37% | 123,012 |
| Jul 25, 2025 | 16.11 | 16.26 | 16.11 | 16.26 | 16.26 | 0.74% | 122,496 |
| Jul 24, 2025 | 16.14 | 16.14 | 16.11 | 16.14 | 16.14 | 0.19% | 27,816 |
| Jul 23, 2025 | 16.08 | 16.14 | 16.08 | 16.11 | 16.11 | 0.37% | 37,782 |
| Jul 22, 2025 | 16.08 | 16.08 | 15.99 | 16.05 | 16.05 | - | 70,023 |
| Jul 21, 2025 | 16.05 | 16.11 | 16.05 | 16.05 | 16.05 | 0.19% | 40,737 |
| Jul 18, 2025 | 16.09 | 16.09 | 16.02 | 16.02 | 16.02 | -0.19% | 61,515 |
| Jul 17, 2025 | 15.99 | 16.07 | 15.99 | 16.05 | 16.05 | 0.69% | 36,921 |
| Jul 16, 2025 | 15.97 | 15.97 | 15.83 | 15.94 | 15.94 | - | 46,800 |
| Jul 15, 2025 | 16.03 | 16.03 | 15.93 | 15.94 | 15.94 | -0.31% | 61,611 |
| Jul 14, 2025 | 15.94 | 15.99 | 15.93 | 15.99 | 15.99 | 0.25% | 52,500 |
| Jul 11, 2025 | 16.00 | 16.00 | 15.93 | 15.95 | 15.95 | -0.37% | 49,344 |
| Jul 10, 2025 | 16.04 | 16.04 | 15.97 | 16.01 | 16.01 | 0.13% | 53,406 |
| Jul 9, 2025 | 15.92 | 15.99 | 15.92 | 15.99 | 15.99 | 0.44% | 61,515 |
| Jul 8, 2025 | 16.01 | 16.01 | 15.89 | 15.92 | 15.92 | 0.06% | 96,000 |
| Jul 7, 2025 | 15.94 | 15.94 | 15.89 | 15.91 | 15.91 | -0.19% | 55,857 |
| Jul 4, 2025 | 15.91 | 15.94 | 15.91 | 15.94 | 15.94 | -0.13% | 42,300 |
| Jul 3, 2025 | 15.91 | 15.96 | 15.90 | 15.96 | 15.96 | 0.50% | 48,684 |
| Jul 2, 2025 | 15.90 | 15.90 | 15.83 | 15.88 | 15.88 | 0.06% | 51,942 |