BMO Growth ETF Portfolio (TSX:ZGRO)
Canada · Delayed Price · Currency is CAD 17.31
-0.20 (-1.14%)
Oct 7, 2025, 3:59 PM EDT
TSX:ZGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.43 | 17.43 | 17.27 | 17.31 | 17.31 | -1.14% | 29,985 |
| Oct 6, 2025 | 17.36 | 17.51 | 17.35 | 17.51 | 17.51 | 1.10% | 43,345 |
| Oct 3, 2025 | 17.31 | 17.36 | 17.30 | 17.32 | 17.32 | 0.29% | 41,900 |
| Oct 2, 2025 | 17.27 | 17.28 | 17.22 | 17.27 | 17.27 | 0.23% | 42,500 |
| Oct 1, 2025 | 17.19 | 17.25 | 17.17 | 17.23 | 17.23 | 0.47% | 64,119 |
| Sep 30, 2025 | 17.14 | 17.15 | 17.07 | 17.15 | 17.15 | 0.12% | 49,937 |
| Sep 29, 2025 | 17.08 | 17.13 | 17.08 | 17.13 | 17.13 | - | 65,700 |
| Sep 26, 2025 | 17.14 | 17.14 | 17.10 | 17.13 | 17.06 | 0.29% | 34,839 |
| Sep 25, 2025 | 17.09 | 17.09 | 16.99 | 17.08 | 17.01 | -0.12% | 49,000 |
| Sep 24, 2025 | 17.15 | 17.15 | 17.09 | 17.10 | 17.03 | -0.06% | 31,900 |
| Sep 23, 2025 | 17.17 | 17.18 | 17.10 | 17.11 | 17.04 | -0.23% | 30,100 |
| Sep 22, 2025 | 17.08 | 17.15 | 17.05 | 17.15 | 17.07 | 0.59% | 33,605 |
| Sep 19, 2025 | 17.06 | 17.18 | 16.98 | 17.05 | 16.98 | 0.24% | 35,735 |
| Sep 18, 2025 | 17.04 | 17.04 | 16.97 | 17.01 | 16.94 | 0.47% | 25,910 |
| Sep 17, 2025 | 17.05 | 17.05 | 16.88 | 16.93 | 16.86 | -0.06% | 27,700 |
| Sep 16, 2025 | 17.07 | 17.07 | 16.92 | 16.94 | 16.87 | -1.05% | 17,400 |
| Sep 15, 2025 | 17.00 | 17.12 | 16.95 | 17.12 | 17.05 | 1.00% | 14,520 |
| Sep 12, 2025 | 17.09 | 17.09 | 16.93 | 16.95 | 16.88 | -0.12% | 42,100 |
| Sep 11, 2025 | 16.90 | 16.98 | 16.90 | 16.97 | 16.90 | 0.65% | 20,400 |
| Sep 10, 2025 | 16.88 | 16.88 | 16.83 | 16.86 | 16.79 | 0.24% | 29,300 |
| Sep 9, 2025 | 16.82 | 16.82 | 16.74 | 16.82 | 16.75 | 0.36% | 42,100 |
| Sep 8, 2025 | 16.79 | 16.79 | 16.73 | 16.76 | 16.69 | 0.18% | 40,100 |
| Sep 5, 2025 | 16.70 | 16.75 | 16.70 | 16.73 | 16.66 | 0.48% | 17,226 |
| Sep 4, 2025 | 16.63 | 16.65 | 16.58 | 16.65 | 16.58 | 0.48% | 65,100 |
| Sep 3, 2025 | 16.50 | 16.57 | 16.50 | 16.57 | 16.50 | 0.49% | 38,500 |
| Sep 2, 2025 | 16.50 | 16.51 | 16.40 | 16.49 | 16.42 | -0.18% | 88,445 |
| Aug 29, 2025 | 16.60 | 16.60 | 16.49 | 16.52 | 16.45 | -0.36% | 61,100 |
| Aug 28, 2025 | 16.62 | 16.62 | 16.53 | 16.58 | 16.51 | 0.12% | 25,600 |
| Aug 27, 2025 | 16.67 | 16.67 | 16.54 | 16.56 | 16.49 | -0.12% | 51,736 |
| Aug 26, 2025 | 16.58 | 16.58 | 16.53 | 16.58 | 16.51 | 0.18% | 42,118 |
| Aug 25, 2025 | 16.60 | 16.60 | 16.55 | 16.55 | 16.48 | -0.42% | 45,529 |
| Aug 22, 2025 | 16.52 | 16.63 | 16.52 | 16.62 | 16.55 | 1.03% | 51,000 |
| Aug 21, 2025 | 16.41 | 16.47 | 16.41 | 16.45 | 16.38 | -0.12% | 18,442 |
| Aug 20, 2025 | 16.46 | 16.48 | 16.40 | 16.47 | 16.40 | - | 39,000 |
| Aug 19, 2025 | 16.90 | 16.90 | 16.45 | 16.47 | 16.40 | 0.06% | 29,820 |
| Aug 18, 2025 | 16.52 | 16.52 | 16.44 | 16.46 | 16.39 | -0.06% | 46,500 |
| Aug 15, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.40 | -0.18% | 22,923 |
| Aug 14, 2025 | 16.50 | 16.50 | 16.44 | 16.50 | 16.43 | 0.18% | 34,020 |
| Aug 13, 2025 | 16.47 | 16.47 | 16.44 | 16.47 | 16.40 | 0.37% | 56,226 |
| Aug 12, 2025 | 16.38 | 16.41 | 16.32 | 16.41 | 16.34 | 0.55% | 43,482 |
| Aug 11, 2025 | 16.29 | 16.35 | 16.29 | 16.32 | 16.25 | 0.18% | 20,199 |
| Aug 8, 2025 | 16.29 | 16.32 | 16.26 | 16.29 | 16.22 | 0.56% | 43,836 |
| Aug 7, 2025 | 16.38 | 16.59 | 16.20 | 16.20 | 16.13 | -0.18% | 174,978 |
| Aug 6, 2025 | 16.17 | 16.23 | 16.17 | 16.23 | 16.16 | 0.56% | 21,384 |
| Aug 5, 2025 | 16.23 | 16.23 | 16.11 | 16.14 | 16.07 | 0.94% | 114,552 |
| Aug 1, 2025 | 16.08 | 16.08 | 15.90 | 15.99 | 15.92 | -1.11% | 57,546 |
| Jul 31, 2025 | 16.26 | 16.26 | 16.17 | 16.17 | 16.10 | -0.19% | 59,334 |
| Jul 30, 2025 | 16.26 | 16.26 | 16.17 | 16.20 | 16.13 | -0.18% | 46,491 |
| Jul 29, 2025 | 16.26 | 16.26 | 16.20 | 16.23 | 16.16 | 0.19% | 56,352 |
| Jul 28, 2025 | 16.26 | 16.26 | 16.17 | 16.20 | 16.13 | -0.37% | 123,012 |