BMO Government Bond Index ETF (TSX:ZGB)
Canada
· Delayed Price · Currency is CAD 45.82
+0.16 (0.34%)
Mar 9, 2026, 3:45 PM EST
TSX:ZGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.50 | 45.82 | 45.50 | 45.82 | 45.82 | 0.23% | 2,056 |
| Mar 6, 2026 | 45.69 | 45.76 | 45.69 | 45.71 | 45.71 | -0.37% | 760 |
| Mar 5, 2026 | 45.87 | 45.95 | 45.87 | 45.88 | 45.88 | -0.56% | 12,608 |
| Mar 4, 2026 | 46.13 | 46.14 | 46.13 | 46.14 | 46.14 | - | 1,094 |
| Mar 3, 2026 | 45.95 | 46.14 | 45.95 | 46.14 | 46.14 | -0.09% | 1,177 |
| Mar 2, 2026 | 46.29 | 46.29 | 46.18 | 46.18 | 46.18 | -0.54% | 25,640 |
| Feb 27, 2026 | 46.41 | 46.43 | 46.40 | 46.43 | 46.43 | 0.11% | 16,618 |
| Feb 26, 2026 | 46.35 | 46.38 | 46.35 | 46.38 | 46.38 | -0.04% | 1,101 |
| Feb 25, 2026 | 46.39 | 46.45 | 46.39 | 46.40 | 46.29 | -0.01% | 4,453 |
| Feb 24, 2026 | 46.44 | 46.44 | 46.41 | 46.41 | 46.30 | -0.02% | 1,547 |
| Feb 23, 2026 | 46.36 | 46.43 | 46.36 | 46.42 | 46.31 | 0.21% | 1,820 |
| Feb 20, 2026 | 46.33 | 46.34 | 46.31 | 46.32 | 46.21 | 0.04% | 11,271 |
| Feb 19, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.19 | -0.02% | 107 |
| Feb 18, 2026 | 46.26 | 46.33 | 46.26 | 46.31 | 46.20 | 0.02% | 1,439 |
| Feb 17, 2026 | 46.31 | 46.35 | 46.30 | 46.30 | 46.19 | 0.11% | 3,932 |
| Feb 13, 2026 | 46.19 | 46.25 | 46.19 | 46.25 | 46.14 | 0.22% | 259 |
| Feb 12, 2026 | 46.07 | 46.15 | 46.07 | 46.15 | 46.04 | 0.35% | 1,525 |
| Feb 11, 2026 | 45.97 | 46.04 | 45.97 | 45.99 | 45.88 | 0.09% | 3,236 |
| Feb 10, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.84 | 0.20% | 1,190 |
| Feb 9, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.75 | 0.04% | 301 |
| Feb 6, 2026 | 45.76 | 45.84 | 45.76 | 45.84 | 45.73 | 0.07% | 475 |
| Feb 5, 2026 | 45.75 | 45.81 | 45.75 | 45.81 | 45.70 | 0.13% | 10,148 |
| Feb 4, 2026 | 45.66 | 45.75 | 45.66 | 45.75 | 45.64 | 0.07% | 2,141 |
| Feb 3, 2026 | 45.69 | 45.72 | 45.67 | 45.72 | 45.61 | -0.07% | 3,240 |
| Feb 2, 2026 | 45.77 | 45.77 | 45.69 | 45.75 | 45.64 | -0.04% | 2,486 |
| Jan 29, 2026 | 45.81 | 45.81 | 45.75 | 45.77 | 45.66 | 0.07% | 2,111 |
| Jan 28, 2026 | 45.71 | 45.77 | 45.71 | 45.74 | 45.63 | -0.13% | 2,320 |
| Jan 27, 2026 | 45.78 | 45.80 | 45.78 | 45.80 | 45.69 | -0.13% | 325 |
| Jan 26, 2026 | 45.85 | 45.89 | 45.85 | 45.86 | 45.75 | 0.28% | 1,890 |
| Jan 23, 2026 | 45.69 | 45.73 | 45.69 | 45.73 | 45.62 | - | 949 |
| Jan 22, 2026 | 45.66 | 45.74 | 45.66 | 45.73 | 45.62 | 0.20% | 720 |
| Jan 21, 2026 | 45.57 | 45.64 | 45.56 | 45.64 | 45.53 | 0.04% | 2,209 |
| Jan 20, 2026 | 45.64 | 45.66 | 45.60 | 45.62 | 45.51 | -0.28% | 5,192 |
| Jan 19, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.64 | -0.04% | 1,059 |
| Jan 16, 2026 | 45.79 | 45.81 | 45.77 | 45.77 | 45.66 | -0.09% | 1,551 |
| Jan 15, 2026 | 45.83 | 45.84 | 45.81 | 45.81 | 45.70 | 0.22% | 1,050 |
| Jan 14, 2026 | 45.69 | 45.71 | 45.69 | 45.71 | 45.60 | 0.11% | 1,474 |
| Jan 13, 2026 | 45.64 | 45.66 | 45.59 | 45.66 | 45.55 | -0.07% | 5,174 |
| Jan 12, 2026 | 45.68 | 45.69 | 45.66 | 45.69 | 45.58 | -0.04% | 5,138 |
| Jan 9, 2026 | 45.60 | 45.71 | 45.60 | 45.71 | 45.60 | 0.15% | 685 |
| Jan 8, 2026 | 45.60 | 45.64 | 45.58 | 45.64 | 45.53 | -0.04% | 1,748 |
| Jan 7, 2026 | 45.60 | 45.66 | 45.60 | 45.66 | 45.55 | 0.46% | 4,512 |
| Jan 6, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.35 | -0.11% | 257 |
| Jan 5, 2026 | 45.44 | 45.53 | 45.42 | 45.50 | 45.40 | 0.29% | 2,483 |
| Jan 2, 2026 | 45.34 | 45.37 | 45.34 | 45.37 | 45.27 | -0.29% | 499 |
| Dec 31, 2025 | 45.51 | 45.53 | 45.50 | 45.50 | 45.40 | -0.13% | 22,854 |
| Dec 30, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.45 | -0.87% | 198 |
| Dec 29, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.53 | 0.13% | 222 |
| Dec 24, 2025 | 45.87 | 45.90 | 45.87 | 45.90 | 45.48 | 0.09% | 200 |
| Dec 23, 2025 | 45.76 | 45.86 | 45.76 | 45.86 | 45.44 | 0.42% | 1,320 |
| Dec 22, 2025 | 45.68 | 45.68 | 45.67 | 45.67 | 45.25 | -0.02% | 10,500 |
| Dec 19, 2025 | 45.66 | 45.68 | 45.66 | 45.68 | 45.26 | -0.13% | 2,120 |
| Dec 18, 2025 | 45.76 | 45.76 | 45.74 | 45.74 | 45.32 | 0.02% | 1,256 |
| Dec 17, 2025 | 45.72 | 45.75 | 45.72 | 45.73 | 45.31 | -0.15% | 1,699 |
| Dec 16, 2025 | 45.70 | 45.80 | 45.70 | 45.80 | 45.38 | 0.02% | 5,838 |
| Dec 15, 2025 | 45.82 | 45.84 | 45.77 | 45.79 | 45.37 | 0.24% | 14,603 |
| Dec 12, 2025 | 45.70 | 45.70 | 45.68 | 45.68 | 45.26 | -0.04% | 7,346 |
| Dec 11, 2025 | 45.76 | 45.77 | 45.70 | 45.70 | 45.28 | -0.02% | 8,003 |
| Dec 10, 2025 | 45.69 | 45.71 | 45.67 | 45.71 | 45.29 | 0.29% | 1,300 |
| Dec 9, 2025 | 45.62 | 45.62 | 45.56 | 45.58 | 45.16 | -0.20% | 4,451 |
| Dec 8, 2025 | 45.53 | 45.67 | 45.52 | 45.67 | 45.25 | 0.13% | 887 |
| Dec 5, 2025 | 45.70 | 45.71 | 45.60 | 45.61 | 45.19 | -1.15% | 14,709 |
| Dec 4, 2025 | 46.21 | 46.21 | 46.10 | 46.14 | 45.71 | -0.32% | 1,617 |
| Dec 3, 2025 | 46.27 | 46.31 | 46.25 | 46.29 | 45.86 | 0.11% | 16,139 |
| Dec 2, 2025 | 46.21 | 46.28 | 46.21 | 46.24 | 45.81 | -0.30% | 2,500 |
| Dec 1, 2025 | 46.31 | 46.38 | 46.31 | 46.38 | 45.95 | -0.28% | 672 |
| Nov 28, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.08 | -0.02% | 612 |
| Nov 27, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.09 | 0.02% | 1,180 |
| Nov 26, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.08 | 0.06% | 500 |
| Nov 25, 2025 | 46.46 | 46.48 | 46.46 | 46.48 | 46.05 | 0.26% | 7,020 |
| Nov 24, 2025 | 46.35 | 46.36 | 46.30 | 46.36 | 45.93 | 0.22% | 4,701 |
| Nov 21, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 45.83 | 0.22% | 113 |
| Nov 20, 2025 | 46.14 | 46.20 | 46.14 | 46.16 | 45.73 | 0.07% | 3,275 |
| Nov 19, 2025 | 46.17 | 46.17 | 46.11 | 46.13 | 45.70 | 0.09% | 900 |
| Nov 18, 2025 | 46.21 | 46.21 | 46.06 | 46.09 | 45.66 | -0.17% | 18,616 |
| Nov 17, 2025 | 46.20 | 46.22 | 46.17 | 46.17 | 45.74 | -0.06% | 6,922 |
| Nov 14, 2025 | 46.33 | 46.33 | 46.20 | 46.20 | 45.77 | -0.30% | 1,014 |
| Nov 13, 2025 | 46.38 | 46.39 | 46.34 | 46.34 | 45.91 | -0.17% | 4,486 |
| Nov 12, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 45.99 | 0.09% | 900 |
| Nov 11, 2025 | 46.36 | 46.38 | 46.36 | 46.38 | 45.95 | 0.15% | 932 |
| Nov 10, 2025 | 46.35 | 46.35 | 46.31 | 46.31 | 45.88 | -0.13% | 805 |
| Nov 7, 2025 | 46.34 | 46.39 | 46.34 | 46.37 | 45.94 | -0.32% | 6,451 |
| Nov 6, 2025 | 46.49 | 46.52 | 46.49 | 46.52 | 46.09 | 0.30% | 1,486 |
| Nov 5, 2025 | 46.36 | 46.38 | 46.36 | 46.38 | 45.95 | 0.13% | 200 |
| Nov 4, 2025 | 46.39 | 46.39 | 46.32 | 46.32 | 45.89 | -0.11% | 608 |
| Nov 3, 2025 | 46.36 | 46.37 | 46.36 | 46.37 | 45.94 | -0.04% | 575 |
| Oct 30, 2025 | 46.40 | 46.43 | 46.39 | 46.39 | 45.96 | 0.09% | 1,400 |
| Oct 29, 2025 | 46.45 | 46.45 | 46.35 | 46.35 | 45.92 | -0.62% | 859 |
| Oct 28, 2025 | 46.63 | 46.64 | 46.63 | 46.64 | 46.21 | 0.11% | 1,785 |
| Oct 27, 2025 | 46.57 | 46.59 | 46.57 | 46.59 | 46.16 | 0.30% | 817 |
| Oct 24, 2025 | 46.55 | 46.55 | 46.45 | 46.45 | 46.02 | 0.15% | 2,748 |
| Oct 23, 2025 | 46.44 | 46.47 | 46.38 | 46.38 | 45.95 | -0.17% | 2,210 |
| Oct 22, 2025 | 46.55 | 46.55 | 46.46 | 46.46 | 46.03 | -0.04% | 10,397 |
| Oct 21, 2025 | 46.52 | 46.53 | 46.46 | 46.48 | 46.05 | -0.06% | 10,554 |
| Oct 20, 2025 | 46.52 | 46.52 | 46.50 | 46.51 | 46.08 | 0.30% | 3,902 |
| Oct 16, 2025 | 46.30 | 46.37 | 46.30 | 46.37 | 45.94 | 0.22% | 1,872 |
| Oct 15, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 45.84 | 0.15% | 108 |
| Oct 14, 2025 | 46.13 | 46.20 | 46.13 | 46.20 | 45.77 | 0.41% | 439 |
| Oct 10, 2025 | 46.04 | 46.04 | 46.01 | 46.01 | 45.58 | 0.04% | 17,837 |
| Oct 9, 2025 | 46.03 | 46.03 | 45.99 | 45.99 | 45.56 | -0.02% | 3,525 |