BMO Government Bond Index ETF (ZGB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:05PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Apr 25, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 700 |
| Apr 24, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Apr 23, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 3,100 |
| Apr 22, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Apr 19, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 500 |
| Apr 18, 2024 | 43.86 | 43.86 | 43.81 | 43.81 | 43.81 | 400 |
| Apr 17, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Apr 16, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 100 |
| Apr 15, 2024 | 43.77 | 43.79 | 43.77 | 43.79 | 43.79 | 1,600 |
| Apr 12, 2024 | 44.21 | 44.21 | 44.17 | 44.17 | 44.17 | 600 |
| Apr 11, 2024 | 43.93 | 43.93 | 43.89 | 43.89 | 43.89 | 100 |
| Apr 10, 2024 | 44.11 | 44.14 | 43.93 | 43.93 | 43.93 | 2,100 |
| Apr 09, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| Apr 08, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 100 |
| Apr 05, 2024 | 44.35 | 44.35 | 44.24 | 44.24 | 44.24 | 1,200 |
| Apr 04, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 300 |
| Apr 03, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 700 |
| Apr 02, 2024 | 44.20 | 44.24 | 44.20 | 44.24 | 44.24 | 46,700 |
| Apr 01, 2024 | 44.34 | 44.34 | 44.21 | 44.25 | 44.25 | 3,000 |
| Mar 28, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 400 |
| Mar 27, 2024 | 44.64 | 44.67 | 44.64 | 44.67 | 44.67 | 200 |
| Mar 27, 2024 | 0.3 Dividend | |||||
| Mar 26, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.51 | 100 |
| Mar 25, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.63 | - |
| Mar 22, 2024 | 44.90 | 44.94 | 44.90 | 44.94 | 44.64 | 300 |
| Mar 21, 2024 | 44.68 | 44.72 | 44.68 | 44.72 | 44.42 | 400 |
| Mar 20, 2024 | 44.80 | 44.82 | 44.68 | 44.78 | 44.48 | 1,100 |
| Mar 19, 2024 | 44.73 | 44.74 | 44.72 | 44.74 | 44.44 | 2,900 |
| Mar 18, 2024 | 44.56 | 44.56 | 44.48 | 44.48 | 44.18 | 4,400 |
| Mar 15, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.35 | - |
| Mar 14, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.64 | - |
| Mar 13, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 44.74 | - |
| Mar 12, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.84 | - |
| Mar 11, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.84 | 1,700 |
| Mar 08, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 44.89 | - |
| Mar 07, 2024 | 45.29 | 45.29 | 45.11 | 45.17 | 44.87 | 1,500 |
| Mar 06, 2024 | 45.29 | 45.29 | 45.20 | 45.22 | 44.92 | 3,700 |
| Mar 05, 2024 | 45.15 | 45.23 | 45.15 | 45.20 | 44.90 | 8,500 |
| Mar 04, 2024 | 44.85 | 44.85 | 44.80 | 44.80 | 44.50 | 500 |
| Mar 01, 2024 | 44.69 | 44.94 | 44.69 | 44.94 | 44.64 | 9,100 |
| Feb 29, 2024 | 44.63 | 44.75 | 44.63 | 44.75 | 44.45 | 500 |
| Feb 28, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.26 | - |
| Feb 27, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.30 | 4,700 |
| Feb 26, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.53 | - |
| Feb 23, 2024 | 44.76 | 44.85 | 44.76 | 44.83 | 44.53 | 4,700 |
| Feb 22, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.28 | 100 |
| Feb 21, 2024 | 44.53 | 44.53 | 44.51 | 44.51 | 44.21 | 900 |
| Feb 20, 2024 | 44.63 | 44.71 | 44.63 | 44.66 | 44.36 | 2,300 |
| Feb 16, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.11 | 200 |
| Feb 15, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.24 | 1,100 |
| Feb 14, 2024 | 44.42 | 44.45 | 44.42 | 44.45 | 44.15 | 200 |
| Feb 13, 2024 | 44.16 | 44.16 | 44.15 | 44.15 | 43.85 | 500 |
| Feb 12, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.10 | 200 |
| Feb 09, 2024 | 44.49 | 44.51 | 44.49 | 44.49 | 44.19 | 400 |
| Feb 08, 2024 | 44.46 | 44.49 | 44.43 | 44.49 | 44.19 | 800 |
| Feb 07, 2024 | 44.74 | 44.80 | 44.70 | 44.70 | 44.40 | 3,200 |
| Feb 06, 2024 | 44.69 | 44.74 | 44.69 | 44.74 | 44.44 | 800 |
| Feb 05, 2024 | 44.59 | 44.63 | 44.59 | 44.63 | 44.33 | 400 |
| Feb 02, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.60 | 100 |
| Feb 01, 2024 | 45.20 | 45.41 | 45.20 | 45.35 | 45.05 | 600 |
| Jan 31, 2024 | 44.97 | 45.07 | 44.93 | 45.00 | 44.70 | 2,100 |
| Jan 30, 2024 | 44.71 | 44.75 | 44.71 | 44.75 | 44.45 | 1,000 |
| Jan 29, 2024 | 44.54 | 44.70 | 44.50 | 44.70 | 44.40 | 1,300 |
| Jan 26, 2024 | 44.46 | 44.51 | 44.36 | 44.44 | 44.14 | 12,700 |
| Jan 25, 2024 | 44.60 | 44.60 | 44.55 | 44.55 | 44.25 | 500 |
| Jan 24, 2024 | 44.72 | 44.72 | 44.50 | 44.50 | 44.20 | 1,500 |
| Jan 23, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.29 | - |
| Jan 22, 2024 | 44.70 | 44.70 | 44.58 | 44.59 | 44.29 | 500 |
| Jan 19, 2024 | 44.41 | 44.43 | 44.38 | 44.43 | 44.13 | 3,300 |
| Jan 18, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.32 | - |
| Jan 17, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.59 | - |
| Jan 16, 2024 | 45.13 | 45.13 | 44.93 | 44.93 | 44.63 | 2,800 |
| Jan 15, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.05 | 3,100 |
| Jan 12, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.04 | 100 |
| Jan 11, 2024 | 45.14 | 45.28 | 45.14 | 45.28 | 44.98 | 300 |
| Jan 10, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.03 | 300 |
| Jan 09, 2024 | 45.41 | 45.41 | 45.31 | 45.35 | 45.05 | 600 |
| Jan 08, 2024 | 45.26 | 45.32 | 45.26 | 45.32 | 45.02 | 400 |
| Jan 05, 2024 | 45.11 | 45.32 | 45.11 | 45.20 | 44.90 | 29,300 |
| Jan 04, 2024 | 45.32 | 45.33 | 45.32 | 45.32 | 45.02 | 500 |
| Jan 03, 2024 | 45.37 | 45.61 | 45.37 | 45.59 | 45.28 | 16,100 |
| Jan 02, 2024 | 45.56 | 45.56 | 45.43 | 45.51 | 45.21 | 700 |
| Dec 29, 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 45.48 | 500 |
| Dec 28, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.44 | 200 |
| Dec 27, 2023 | 45.72 | 45.92 | 45.72 | 45.92 | 45.61 | 1,400 |
| Dec 27, 2023 | 0.31 Dividend | |||||
| Dec 22, 2023 | 45.81 | 45.81 | 45.75 | 45.75 | 45.14 | 20,600 |
| Dec 21, 2023 | 46.18 | 46.22 | 46.08 | 46.08 | 45.46 | 6,200 |
| Dec 20, 2023 | 46.16 | 46.27 | 46.16 | 46.27 | 45.65 | 2,600 |
| Dec 19, 2023 | 46.14 | 46.14 | 46.00 | 46.03 | 45.41 | 6,100 |
| Dec 18, 2023 | 46.15 | 46.15 | 45.91 | 45.91 | 45.29 | 6,100 |
| Dec 15, 2023 | 46.16 | 46.17 | 46.15 | 46.17 | 45.55 | 200 |
| Dec 14, 2023 | 45.86 | 45.98 | 45.86 | 45.98 | 45.36 | 4,200 |
| Dec 13, 2023 | 45.23 | 45.69 | 45.23 | 45.69 | 45.08 | 15,800 |
| Dec 12, 2023 | 45.14 | 45.14 | 45.09 | 45.11 | 44.50 | 3,200 |
| Dec 11, 2023 | 45.00 | 45.09 | 44.96 | 45.05 | 44.45 | 800 |
| Dec 08, 2023 | 45.39 | 45.39 | 45.39 | 45.39 | 44.78 | - |
| Dec 07, 2023 | 45.40 | 45.45 | 45.40 | 45.45 | 44.84 | 400 |
| Dec 06, 2023 | 45.43 | 45.44 | 45.38 | 45.43 | 44.82 | 15,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.