BMO Government Bond Index ETF (TSX:ZGB)
Canada
· Delayed Price · Currency is CAD 45.61
-0.53 (-1.15%)
Dec 5, 2025, 2:12 PM EST
TSX:ZGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.70 | 45.71 | 45.61 | 45.61 | - | -1.15% | 14,709 |
| Dec 4, 2025 | 46.21 | 46.21 | 46.10 | 46.14 | 46.14 | -0.32% | 1,617 |
| Dec 3, 2025 | 46.27 | 46.31 | 46.25 | 46.29 | 46.29 | 0.11% | 16,139 |
| Dec 2, 2025 | 46.21 | 46.28 | 46.21 | 46.24 | 46.24 | -0.30% | 2,500 |
| Dec 1, 2025 | 46.31 | 46.38 | 46.31 | 46.38 | 46.38 | -0.28% | 672 |
| Nov 28, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.02% | 612 |
| Nov 27, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.02% | 1,180 |
| Nov 26, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.06% | 500 |
| Nov 25, 2025 | 46.46 | 46.48 | 46.46 | 46.48 | 46.48 | 0.26% | 7,020 |
| Nov 24, 2025 | 46.35 | 46.36 | 46.30 | 46.36 | 46.36 | 0.22% | 4,701 |
| Nov 21, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.22% | 113 |
| Nov 20, 2025 | 46.14 | 46.20 | 46.14 | 46.16 | 46.16 | 0.07% | 3,275 |
| Nov 19, 2025 | 46.17 | 46.17 | 46.11 | 46.13 | 46.13 | 0.09% | 900 |
| Nov 18, 2025 | 46.21 | 46.21 | 46.06 | 46.09 | 46.09 | -0.17% | 18,616 |
| Nov 17, 2025 | 46.20 | 46.22 | 46.17 | 46.17 | 46.17 | -0.06% | 6,922 |
| Nov 14, 2025 | 46.33 | 46.33 | 46.20 | 46.20 | 46.20 | -0.30% | 1,014 |
| Nov 13, 2025 | 46.38 | 46.39 | 46.34 | 46.34 | 46.34 | -0.17% | 4,486 |
| Nov 12, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.09% | 900 |
| Nov 11, 2025 | 46.36 | 46.38 | 46.36 | 46.38 | 46.38 | 0.15% | 932 |
| Nov 10, 2025 | 46.35 | 46.35 | 46.31 | 46.31 | 46.31 | -0.13% | 805 |
| Nov 7, 2025 | 46.34 | 46.39 | 46.34 | 46.37 | 46.37 | -0.32% | 6,451 |
| Nov 6, 2025 | 46.49 | 46.52 | 46.49 | 46.52 | 46.52 | 0.30% | 1,486 |
| Nov 5, 2025 | 46.36 | 46.38 | 46.36 | 46.38 | 46.38 | 0.13% | 200 |
| Nov 4, 2025 | 46.39 | 46.39 | 46.32 | 46.32 | 46.32 | -0.11% | 608 |
| Nov 3, 2025 | 46.36 | 46.37 | 46.36 | 46.37 | 46.37 | -0.04% | 575 |
| Oct 30, 2025 | 46.40 | 46.43 | 46.39 | 46.39 | 46.39 | 0.09% | 1,400 |
| Oct 29, 2025 | 46.45 | 46.45 | 46.35 | 46.35 | 46.35 | -0.62% | 859 |
| Oct 28, 2025 | 46.63 | 46.64 | 46.63 | 46.64 | 46.64 | 0.11% | 1,785 |
| Oct 27, 2025 | 46.57 | 46.59 | 46.57 | 46.59 | 46.59 | 0.30% | 817 |
| Oct 24, 2025 | 46.55 | 46.55 | 46.45 | 46.45 | 46.45 | 0.15% | 2,748 |
| Oct 23, 2025 | 46.44 | 46.47 | 46.38 | 46.38 | 46.38 | -0.17% | 2,210 |
| Oct 22, 2025 | 46.55 | 46.55 | 46.46 | 46.46 | 46.46 | -0.04% | 10,397 |
| Oct 21, 2025 | 46.52 | 46.53 | 46.46 | 46.48 | 46.48 | -0.06% | 10,554 |
| Oct 20, 2025 | 46.52 | 46.52 | 46.50 | 46.51 | 46.51 | 0.30% | 3,902 |
| Oct 16, 2025 | 46.30 | 46.37 | 46.30 | 46.37 | 46.37 | 0.22% | 1,872 |
| Oct 15, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.15% | 108 |
| Oct 14, 2025 | 46.13 | 46.20 | 46.13 | 46.20 | 46.20 | 0.41% | 439 |
| Oct 10, 2025 | 46.04 | 46.04 | 46.01 | 46.01 | 46.01 | 0.04% | 17,837 |
| Oct 9, 2025 | 46.03 | 46.03 | 45.99 | 45.99 | 45.99 | -0.02% | 3,525 |
| Oct 8, 2025 | 46.07 | 46.07 | 46.00 | 46.00 | 46.00 | -0.04% | 3,100 |
| Oct 7, 2025 | 45.93 | 46.05 | 45.93 | 46.02 | 46.02 | 0.04% | 7,127 |
| Oct 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.13% | 235 |
| Oct 3, 2025 | 46.12 | 46.12 | 46.06 | 46.06 | 46.06 | -0.04% | 4,003 |
| Oct 2, 2025 | 46.05 | 46.08 | 46.05 | 46.08 | 46.08 | 0.04% | 600 |
| Oct 1, 2025 | 46.18 | 46.19 | 46.04 | 46.06 | 46.06 | -0.15% | 4,313 |
| Sep 30, 2025 | 46.10 | 46.13 | 46.10 | 46.13 | 46.13 | 0.11% | 9,214 |
| Sep 29, 2025 | 46.08 | 46.11 | 46.05 | 46.08 | 46.08 | -0.37% | 3,098 |
| Sep 26, 2025 | 46.32 | 46.33 | 46.20 | 46.25 | 45.93 | -0.02% | 19,400 |
| Sep 25, 2025 | 46.29 | 46.29 | 46.23 | 46.26 | 45.94 | -0.09% | 2,306 |
| Sep 24, 2025 | 46.28 | 46.30 | 46.28 | 46.30 | 45.98 | -0.09% | 820 |
| Sep 23, 2025 | 46.31 | 46.34 | 46.31 | 46.34 | 46.02 | -0.06% | 600 |
| Sep 22, 2025 | 46.37 | 46.38 | 46.37 | 46.37 | 46.05 | - | 1,060 |
| Sep 18, 2025 | 46.30 | 46.38 | 46.30 | 46.37 | 46.05 | -0.13% | 501 |
| Sep 17, 2025 | 46.50 | 46.51 | 46.34 | 46.43 | 46.11 | -0.06% | 21,902 |
| Sep 16, 2025 | 46.45 | 46.46 | 46.45 | 46.46 | 46.14 | 0.15% | 1,504 |
| Sep 15, 2025 | 46.37 | 46.42 | 46.36 | 46.39 | 46.07 | 0.06% | 3,014 |
| Sep 12, 2025 | 46.27 | 46.36 | 46.27 | 46.36 | 46.04 | 0.04% | 700 |
| Sep 11, 2025 | 46.31 | 46.38 | 46.31 | 46.34 | 46.02 | 0.02% | 621 |
| Sep 10, 2025 | 46.19 | 46.33 | 46.19 | 46.33 | 46.01 | 0.35% | 17,700 |
| Sep 9, 2025 | 46.12 | 46.17 | 46.09 | 46.17 | 45.85 | 0.13% | 1,042 |
| Sep 8, 2025 | 46.12 | 46.12 | 46.11 | 46.11 | 45.79 | 0.35% | 307 |
| Sep 5, 2025 | 45.91 | 45.99 | 45.91 | 45.95 | 45.63 | 0.57% | 23,918 |
| Sep 4, 2025 | 45.66 | 45.69 | 45.64 | 45.69 | 45.37 | 0.31% | 3,281 |
| Sep 3, 2025 | 45.49 | 45.55 | 45.49 | 45.55 | 45.23 | 0.35% | 1,000 |
| Sep 2, 2025 | 45.37 | 45.39 | 45.37 | 45.39 | 45.08 | -0.02% | 1,325 |
| Aug 28, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.09 | 0.20% | 482 |
| Aug 27, 2025 | 45.20 | 45.31 | 45.20 | 45.31 | 45.00 | 0.09% | 370 |
| Aug 26, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 44.96 | 0.09% | 9,097 |
| Aug 25, 2025 | 45.23 | 45.23 | 45.22 | 45.23 | 44.92 | -0.34% | 8,401 |
| Aug 22, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.07 | 0.39% | 8,818 |
| Aug 21, 2025 | 45.31 | 45.31 | 45.21 | 45.21 | 44.90 | -0.22% | 4,241 |
| Aug 20, 2025 | 45.30 | 45.31 | 45.30 | 45.31 | 45.00 | 0.13% | 570 |
| Aug 19, 2025 | 45.27 | 45.27 | 45.25 | 45.25 | 44.94 | 0.24% | 4,720 |
| Aug 18, 2025 | 45.15 | 45.15 | 45.14 | 45.14 | 44.83 | -0.29% | 1,540 |
| Aug 15, 2025 | 45.31 | 45.32 | 45.25 | 45.27 | 44.96 | -0.29% | 2,418 |
| Aug 14, 2025 | 45.41 | 45.41 | 45.40 | 45.40 | 45.09 | -0.24% | 730 |
| Aug 13, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.20 | 0.40% | 160 |
| Aug 12, 2025 | 45.39 | 45.40 | 45.32 | 45.33 | 45.02 | -0.40% | 31,321 |
| Aug 11, 2025 | 45.57 | 45.60 | 45.51 | 45.51 | 45.20 | -0.09% | 2,410 |
| Aug 8, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.23 | -0.04% | 500 |
| Aug 7, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.25 | 0.20% | 220 |
| Aug 6, 2025 | 45.42 | 45.49 | 45.42 | 45.48 | 45.17 | -0.20% | 9,895 |
| Aug 5, 2025 | 45.53 | 45.58 | 45.53 | 45.57 | 45.25 | 0.49% | 2,278 |
| Jul 31, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.04 | 0.35% | 528 |
| Jul 30, 2025 | 45.27 | 45.27 | 45.14 | 45.19 | 44.88 | 0.27% | 784 |
| Jul 28, 2025 | 45.09 | 45.09 | 45.07 | 45.07 | 44.76 | -0.04% | 376 |
| Jul 25, 2025 | 45.11 | 45.11 | 45.09 | 45.09 | 44.78 | 0.33% | 330 |
| Jul 24, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.63 | -0.53% | 179 |
| Jul 22, 2025 | 45.14 | 45.21 | 45.14 | 45.18 | 44.87 | 0.16% | 658 |
| Jul 21, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 44.80 | 0.31% | 590 |
| Jul 18, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.66 | 0.11% | 424 |
| Jul 17, 2025 | 44.96 | 44.99 | 44.91 | 44.92 | 44.61 | -0.02% | 18,497 |
| Jul 16, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.62 | 0.25% | 426 |
| Jul 15, 2025 | 44.81 | 44.82 | 44.81 | 44.82 | 44.51 | -0.80% | 937 |
| Jul 11, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 44.87 | -0.59% | 205 |
| Jul 10, 2025 | 45.46 | 45.46 | 45.45 | 45.45 | 45.14 | -0.24% | 311 |
| Jul 9, 2025 | 45.38 | 45.56 | 45.38 | 45.56 | 45.24 | 0.51% | 420 |
| Jul 8, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.02 | -0.13% | 414 |
| Jul 7, 2025 | 45.42 | 45.42 | 45.39 | 45.39 | 45.08 | -0.37% | 1,316 |
| Jul 2, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.24 | -0.63% | 740 |