BMO Global Infrastructure Index ETF (ZGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

42.68

+0.17

(+0.40%)

At close: 03:48PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	42.54	42.70	42.54	42.68	42.68	2,600
May 01, 2024	42.37	42.59	42.35	42.55	42.55	3,600
Apr 30, 2024	42.54	42.54	42.39	42.41	42.41	3,500
Apr 29, 2024	42.48	42.48	42.46	42.48	42.48	1,500
Apr 26, 2024	42.31	42.32	42.24	42.28	42.28	2,700
Apr 25, 2024	42.13	42.44	42.10	42.44	42.44	4,700
Apr 24, 2024	42.34	42.44	42.34	42.44	42.44	2,300
Apr 23, 2024	42.14	42.27	42.09	42.14	42.14	3,500
Apr 22, 2024	41.87	42.16	41.71	42.05	42.05	4,300
Apr 19, 2024	41.84	41.95	41.82	41.89	41.89	1,600
Apr 18, 2024	41.11	41.33	41.11	41.33	41.33	2,900
Apr 17, 2024	40.98	41.17	40.92	41.11	41.11	4,200
Apr 16, 2024	40.96	41.00	40.77	40.77	40.77	4,000
Apr 15, 2024	41.99	41.99	41.30	41.30	41.30	3,000
Apr 12, 2024	41.70	41.76	41.60	41.68	41.68	1,800
Apr 11, 2024	41.74	41.79	41.59	41.72	41.72	2,500
Apr 10, 2024	42.00	42.00	41.70	41.86	41.86	5,100
Apr 09, 2024	42.39	42.51	42.36	42.45	42.45	3,700
Apr 08, 2024	41.99	42.40	41.99	42.24	42.24	3,000
Apr 05, 2024	42.30	42.32	42.11	42.28	42.28	3,500
Apr 04, 2024	42.48	42.48	42.11	42.30	42.30	4,200
Apr 03, 2024	42.61	42.61	42.40	42.40	42.40	2,600
Apr 02, 2024	42.54	42.57	42.48	42.57	42.57	1,700
Apr 01, 2024	43.02	43.02	42.44	42.60	42.60	6,000
Mar 28, 2024	42.66	42.87	42.61	42.80	42.80	3,000
Mar 27, 2024	42.08	42.55	42.08	42.54	42.54	4,000
Mar 27, 2024	0.35 Dividend
Mar 26, 2024	42.65	42.65	42.33	42.36	42.01	7,500
Mar 25, 2024	42.44	42.60	42.44	42.58	42.23	4,100
Mar 22, 2024	42.51	42.52	42.51	42.51	42.16	1,000
Mar 21, 2024	42.56	42.61	42.42	42.42	42.07	2,200
Mar 20, 2024	42.30	42.52	42.21	42.21	41.86	2,100
Mar 19, 2024	42.34	42.51	42.29	42.40	42.05	10,200
Mar 18, 2024	42.25	42.26	42.08	42.10	41.75	3,200
Mar 15, 2024	42.08	42.18	42.08	42.16	41.81	3,400
Mar 14, 2024	42.57	42.57	41.81	42.10	41.75	3,300
Mar 13, 2024	42.74	42.74	42.38	42.38	42.03	2,900
Mar 12, 2024	42.70	42.72	42.39	42.52	42.17	7,100
Mar 11, 2024	42.55	42.61	42.49	42.61	42.26	8,600
Mar 08, 2024	42.21	42.54	42.21	42.52	42.17	4,000
Mar 07, 2024	42.21	42.42	42.21	42.27	41.92	1,900
Mar 06, 2024	42.36	42.41	42.18	42.32	41.97	4,600
Mar 05, 2024	42.27	42.60	42.20	42.25	41.90	29,500
Mar 04, 2024	41.61	42.27	41.61	42.27	41.92	7,900
Mar 01, 2024	41.80	41.80	41.50	41.72	41.38	9,200
Feb 29, 2024	41.59	41.84	41.57	41.68	41.34	6,300
Feb 28, 2024	41.20	41.32	41.17	41.32	40.98	4,300
Feb 27, 2024	40.85	41.01	40.78	40.99	40.65	4,600
Feb 26, 2024	40.91	40.91	40.76	40.79	40.45	3,100
Feb 23, 2024	41.33	41.47	41.12	41.39	41.05	7,000
Feb 22, 2024	41.14	41.28	41.02	41.23	40.89	5,900
Feb 21, 2024	41.14	41.43	41.14	41.38	41.04	5,000
Feb 20, 2024	40.87	41.18	40.87	41.05	40.71	4,200
Feb 16, 2024	40.96	40.98	40.82	40.88	40.54	4,700
Feb 15, 2024	40.17	40.75	40.17	40.75	40.41	1,400
Feb 14, 2024	40.31	40.31	40.07	40.12	39.79	3,400
Feb 13, 2024	40.00	40.21	39.91	40.21	39.88	6,900
Feb 12, 2024	40.26	40.58	40.26	40.55	40.21	1,000
Feb 09, 2024	40.06	40.26	40.06	40.26	39.93	1,600
Feb 08, 2024	40.32	40.32	40.03	40.21	39.88	4,800
Feb 07, 2024	40.44	40.45	40.33	40.33	40.00	4,600
Feb 06, 2024	40.46	40.55	40.42	40.42	40.09	3,500
Feb 05, 2024	40.68	40.70	40.41	40.50	40.17	5,300
Feb 02, 2024	41.07	41.10	40.60	40.97	40.63	4,000
Feb 01, 2024	41.09	41.26	41.09	41.24	40.90	5,000
Jan 31, 2024	41.16	41.33	40.97	41.00	40.66	8,500
Jan 30, 2024	41.05	41.21	41.05	41.15	40.81	7,000
Jan 29, 2024	41.06	41.30	41.00	41.28	40.94	9,400
Jan 26, 2024	41.29	41.29	41.13	41.20	40.86	22,600
Jan 25, 2024	41.08	41.20	40.91	41.20	40.86	17,000
Jan 24, 2024	41.06	41.06	40.69	40.69	40.35	4,100
Jan 23, 2024	41.25	41.25	40.91	40.99	40.65	5,700
Jan 22, 2024	41.11	41.20	40.97	41.03	40.69	3,000
Jan 19, 2024	41.21	41.21	40.98	41.04	40.70	2,000
Jan 18, 2024	41.13	41.25	41.13	41.25	40.91	8,300
Jan 17, 2024	41.85	41.85	41.34	41.38	41.04	1,500
Jan 16, 2024	42.05	42.27	42.05	42.07	41.72	11,200
Jan 15, 2024	42.13	42.19	42.13	42.18	41.83	2,200
Jan 12, 2024	42.30	42.30	42.12	42.13	41.78	10,100
Jan 11, 2024	42.34	42.34	41.95	41.99	41.64	1,800
Jan 10, 2024	42.50	42.58	42.50	42.52	42.17	500
Jan 09, 2024	42.57	42.57	42.54	42.57	42.22	1,500
Jan 08, 2024	42.54	42.85	42.54	42.85	42.50	2,300
Jan 05, 2024	42.63	42.64	42.53	42.63	42.28	1,700
Jan 04, 2024	42.65	42.73	42.57	42.57	42.22	2,900
Jan 03, 2024	42.67	42.86	42.65	42.65	42.30	1,700
Jan 02, 2024	42.62	42.64	42.55	42.64	42.29	800
Dec 29, 2023	42.17	42.17	41.90	42.06	41.71	1,400
Dec 28, 2023	42.02	42.07	41.91	42.07	41.72	3,400
Dec 27, 2023	41.86	42.12	41.85	41.99	41.64	5,400
Dec 27, 2023	0.35 Dividend
Dec 22, 2023	42.14	42.45	42.14	42.27	41.57	6,300
Dec 21, 2023	42.22	42.22	41.91	42.14	41.45	7,000
Dec 20, 2023	42.50	42.50	42.01	42.01	41.32	2,300
Dec 19, 2023	42.30	42.43	42.24	42.36	41.66	3,000
Dec 18, 2023	42.25	42.52	42.21	42.21	41.51	4,800
Dec 15, 2023	42.47	42.47	42.00	42.22	41.52	6,200
Dec 14, 2023	43.30	43.50	42.82	42.86	42.15	12,300
Dec 13, 2023	42.19	43.09	42.19	43.09	42.38	6,700
Dec 12, 2023	42.50	42.50	42.32	42.33	41.63	9,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.07%)

CRUDE OIL79.09+0.14(+0.18%)

Bitcoin CAD81,942.69+3,565.52(+4.55%)

BMO Global Infrastructure Index ETF (ZGI.TO)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.07%)

CRUDE OIL
79.09
+0.14(+0.18%)

Bitcoin CAD
81,942.69
+3,565.52(+4.55%)