BMO Global Infrastructure Index ETF (TSX:ZGI)
Canada
· Delayed Price · Currency is CAD 58.24
-0.24 (-0.42%)
At close: Mar 6, 2026
TSX:ZGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.43 | 58.43 | 58.24 | 58.24 | 58.24 | -0.42% | 4,625 |
| Mar 5, 2026 | 59.19 | 59.19 | 58.46 | 58.49 | 58.49 | -0.96% | 1,749 |
| Mar 4, 2026 | 59.01 | 59.12 | 59.00 | 59.05 | 59.05 | 0.07% | 2,524 |
| Mar 3, 2026 | 58.95 | 59.08 | 58.63 | 59.01 | 59.01 | -0.64% | 2,504 |
| Mar 2, 2026 | 59.01 | 59.56 | 59.01 | 59.39 | 59.39 | 1.07% | 3,334 |
| Feb 27, 2026 | 58.06 | 58.82 | 58.06 | 58.76 | 58.76 | 0.81% | 2,145 |
| Feb 26, 2026 | 58.37 | 58.37 | 58.29 | 58.29 | 58.29 | 0.50% | 2,649 |
| Feb 25, 2026 | 58.24 | 58.24 | 57.81 | 58.00 | 58.00 | -0.05% | 1,800 |
| Feb 24, 2026 | 58.04 | 58.06 | 57.93 | 58.03 | 58.03 | -0.15% | 3,042 |
| Feb 23, 2026 | 57.92 | 58.23 | 57.91 | 58.12 | 58.12 | 0.71% | 5,106 |
| Feb 20, 2026 | 57.47 | 57.72 | 57.47 | 57.71 | 57.71 | 0.58% | 3,367 |
| Feb 19, 2026 | 57.46 | 57.61 | 57.12 | 57.38 | 57.38 | 0.42% | 3,448 |
| Feb 18, 2026 | 57.75 | 57.75 | 57.10 | 57.14 | 57.14 | -0.68% | 3,452 |
| Feb 17, 2026 | 57.88 | 57.88 | 57.46 | 57.53 | 57.53 | -0.23% | 2,846 |
| Feb 13, 2026 | 57.67 | 57.67 | 57.66 | 57.66 | 57.66 | 1.69% | 799 |
| Feb 12, 2026 | 55.60 | 56.89 | 55.60 | 56.70 | 56.70 | 2.03% | 2,303 |
| Feb 11, 2026 | 55.48 | 55.59 | 55.48 | 55.57 | 55.57 | 1.46% | 2,405 |
| Feb 10, 2026 | 54.58 | 54.85 | 54.46 | 54.77 | 54.77 | 1.13% | 3,181 |
| Feb 9, 2026 | 54.04 | 54.17 | 54.04 | 54.16 | 54.16 | -0.04% | 1,631 |
| Feb 6, 2026 | 54.35 | 54.35 | 54.09 | 54.18 | 54.18 | 0.20% | 1,097 |
| Feb 5, 2026 | 53.82 | 54.07 | 53.82 | 54.07 | 54.07 | -0.04% | 824 |
| Feb 4, 2026 | 53.85 | 54.18 | 53.85 | 54.09 | 54.09 | 0.88% | 4,285 |
| Feb 3, 2026 | 53.50 | 53.62 | 53.45 | 53.62 | 53.62 | 1.13% | 2,261 |
| Feb 2, 2026 | 53.40 | 53.40 | 53.02 | 53.02 | 53.02 | -0.67% | 2,431 |
| Jan 30, 2026 | 52.81 | 53.38 | 52.81 | 53.38 | 53.38 | 0.53% | 4,522 |
| Jan 29, 2026 | 53.03 | 53.30 | 52.92 | 53.10 | 53.10 | 0.47% | 3,188 |
| Jan 28, 2026 | 52.60 | 52.92 | 52.60 | 52.85 | 52.85 | -0.15% | 2,122 |
| Jan 27, 2026 | 52.83 | 53.00 | 52.83 | 52.93 | 52.93 | 0.09% | 2,509 |
| Jan 26, 2026 | 52.71 | 52.90 | 52.71 | 52.88 | 52.88 | 0.47% | 5,775 |
| Jan 23, 2026 | 52.83 | 52.83 | 52.64 | 52.64 | 52.64 | -0.15% | 3,704 |
| Jan 22, 2026 | 52.87 | 53.05 | 52.65 | 52.72 | 52.72 | -0.07% | 869 |
| Jan 21, 2026 | 52.49 | 52.75 | 52.38 | 52.75 | 52.75 | 0.69% | 2,130 |
| Jan 20, 2026 | 53.19 | 53.19 | 52.39 | 52.39 | 52.39 | -1.52% | 2,260 |
| Jan 19, 2026 | 52.95 | 53.20 | 52.95 | 53.20 | 53.20 | -0.13% | 2,651 |
| Jan 16, 2026 | 52.49 | 53.33 | 52.49 | 53.27 | 53.27 | 1.18% | 4,227 |
| Jan 15, 2026 | 52.25 | 52.71 | 52.25 | 52.65 | 52.65 | 0.50% | 1,186 |
| Jan 14, 2026 | 51.88 | 52.59 | 51.88 | 52.39 | 52.39 | 1.26% | 3,076 |
| Jan 13, 2026 | 51.34 | 51.79 | 51.30 | 51.74 | 51.74 | 0.82% | 1,797 |
| Jan 12, 2026 | 51.62 | 51.62 | 51.31 | 51.32 | 51.32 | -0.31% | 3,707 |
| Jan 9, 2026 | 51.84 | 51.84 | 51.48 | 51.48 | 51.48 | 0.21% | 3,362 |
| Jan 8, 2026 | 51.33 | 51.45 | 51.33 | 51.37 | 51.37 | 0.86% | 2,055 |
| Jan 7, 2026 | 51.19 | 51.21 | 50.88 | 50.93 | 50.93 | -0.70% | 4,124 |
| Jan 6, 2026 | 51.39 | 51.65 | 51.10 | 51.29 | 51.29 | -0.56% | 5,237 |
| Jan 5, 2026 | 52.06 | 52.06 | 50.78 | 51.58 | 51.58 | -0.65% | 3,301 |
| Jan 2, 2026 | 51.85 | 52.00 | 51.59 | 51.92 | 51.92 | 0.76% | 1,792 |
| Dec 31, 2025 | 51.51 | 51.56 | 51.47 | 51.53 | 51.53 | -0.27% | 2,429 |
| Dec 30, 2025 | 51.65 | 51.67 | 51.65 | 51.67 | 51.67 | -0.14% | 286 |
| Dec 29, 2025 | 51.29 | 51.84 | 51.29 | 51.74 | 51.40 | 0.52% | 3,352 |
| Dec 24, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.13 | -0.08% | 233 |
| Dec 23, 2025 | 51.31 | 51.55 | 51.28 | 51.51 | 51.17 | 0.45% | 1,653 |
| Dec 22, 2025 | 51.20 | 51.28 | 51.10 | 51.28 | 50.94 | 0.31% | 2,251 |
| Dec 19, 2025 | 51.97 | 51.97 | 51.12 | 51.12 | 50.78 | -0.47% | 3,111 |
| Dec 18, 2025 | 51.61 | 51.61 | 51.36 | 51.36 | 51.02 | -0.44% | 1,796 |
| Dec 17, 2025 | 51.04 | 51.67 | 51.04 | 51.59 | 51.25 | 0.95% | 2,522 |
| Dec 16, 2025 | 51.75 | 51.75 | 51.10 | 51.10 | 50.76 | -1.26% | 3,072 |
| Dec 15, 2025 | 51.66 | 51.80 | 51.40 | 51.75 | 51.41 | 0.19% | 1,727 |
| Dec 12, 2025 | 51.65 | 51.65 | 51.60 | 51.65 | 51.31 | 0.25% | 766 |
| Dec 11, 2025 | 51.38 | 51.54 | 51.38 | 51.52 | 51.18 | 0.27% | 928 |
| Dec 10, 2025 | 52.09 | 52.09 | 51.34 | 51.38 | 51.04 | -0.98% | 3,652 |
| Dec 9, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.55 | -0.27% | 858 |
| Dec 8, 2025 | 51.83 | 52.11 | 51.83 | 52.03 | 51.69 | -0.69% | 860 |
| Dec 5, 2025 | 52.61 | 52.61 | 52.38 | 52.39 | 52.05 | -0.76% | 1,393 |
| Dec 4, 2025 | 52.68 | 52.84 | 52.68 | 52.79 | 52.44 | 0.67% | 1,607 |
| Dec 3, 2025 | 52.50 | 52.55 | 52.44 | 52.44 | 52.10 | -0.04% | 614 |
| Dec 2, 2025 | 52.71 | 52.71 | 52.46 | 52.46 | 52.12 | -1.22% | 1,502 |
| Dec 1, 2025 | 52.98 | 53.21 | 52.98 | 53.11 | 52.76 | -0.73% | 1,284 |
| Nov 28, 2025 | 53.45 | 53.50 | 53.45 | 53.50 | 53.15 | 0.39% | 590 |
| Nov 27, 2025 | 53.40 | 53.40 | 53.29 | 53.29 | 52.94 | 0.02% | 464 |
| Nov 26, 2025 | 53.31 | 53.31 | 53.28 | 53.28 | 52.93 | 0.57% | 781 |
| Nov 25, 2025 | 53.00 | 53.09 | 52.96 | 52.98 | 52.63 | 0.02% | 1,463 |
| Nov 24, 2025 | 53.16 | 53.16 | 52.73 | 52.97 | 52.62 | -0.21% | 2,334 |
| Nov 21, 2025 | 52.89 | 53.17 | 52.89 | 53.08 | 52.73 | 0.26% | 2,376 |
| Nov 20, 2025 | 53.20 | 53.20 | 52.85 | 52.94 | 52.59 | 0.25% | 889 |
| Nov 19, 2025 | 52.79 | 52.96 | 52.79 | 52.81 | 52.46 | -0.53% | 1,142 |
| Nov 18, 2025 | 52.88 | 53.31 | 52.88 | 53.09 | 52.74 | -0.51% | 1,264 |
| Nov 17, 2025 | 53.70 | 53.70 | 53.31 | 53.36 | 53.01 | -0.41% | 1,413 |
| Nov 14, 2025 | 53.00 | 53.58 | 53.00 | 53.58 | 53.23 | 0.71% | 1,391 |
| Nov 13, 2025 | 53.40 | 53.43 | 53.20 | 53.20 | 52.85 | -0.39% | 1,375 |
| Nov 12, 2025 | 53.13 | 53.41 | 53.13 | 53.41 | 53.06 | 0.68% | 1,345 |
| Nov 11, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 52.70 | 0.34% | 543 |
| Nov 10, 2025 | 52.53 | 52.87 | 52.53 | 52.87 | 52.52 | 0.51% | 2,085 |
| Nov 7, 2025 | 52.17 | 52.60 | 52.17 | 52.60 | 52.25 | 0.52% | 1,178 |
| Nov 6, 2025 | 52.33 | 52.49 | 52.33 | 52.33 | 51.99 | 0.38% | 1,720 |
| Nov 5, 2025 | 51.79 | 52.17 | 51.79 | 52.13 | 51.79 | 0.81% | 1,767 |
| Nov 4, 2025 | 51.66 | 51.87 | 51.52 | 51.71 | 51.37 | 0.10% | 1,209 |
| Nov 3, 2025 | 51.47 | 51.70 | 51.47 | 51.66 | 51.32 | 0.17% | 1,616 |
| Oct 31, 2025 | 51.38 | 51.57 | 51.38 | 51.57 | 51.23 | 0.02% | 3,714 |
| Oct 30, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.22 | 0.37% | 253 |
| Oct 29, 2025 | 52.05 | 52.05 | 51.37 | 51.37 | 51.03 | -1.31% | 2,430 |
| Oct 28, 2025 | 52.19 | 52.19 | 52.05 | 52.05 | 51.71 | -1.35% | 3,656 |
| Oct 27, 2025 | 52.87 | 52.87 | 52.64 | 52.76 | 52.41 | 0.08% | 4,979 |
| Oct 24, 2025 | 53.11 | 53.11 | 52.68 | 52.72 | 52.37 | -0.42% | 2,756 |
| Oct 23, 2025 | 53.75 | 53.75 | 52.94 | 52.94 | 52.59 | -1.14% | 1,063 |
| Oct 22, 2025 | 53.53 | 53.55 | 53.26 | 53.55 | 53.20 | 0.45% | 1,899 |
| Oct 21, 2025 | 53.47 | 53.48 | 53.21 | 53.31 | 52.96 | -0.52% | 2,062 |
| Oct 20, 2025 | 53.31 | 53.59 | 53.30 | 53.59 | 53.24 | 0.96% | 2,101 |
| Oct 17, 2025 | 53.21 | 53.21 | 53.02 | 53.08 | 52.73 | -0.06% | 1,039 |
| Oct 16, 2025 | 53.31 | 53.31 | 53.09 | 53.11 | 52.76 | -0.62% | 1,993 |
| Oct 15, 2025 | 52.88 | 53.57 | 52.88 | 53.44 | 53.09 | 0.81% | 4,828 |
| Oct 14, 2025 | 52.80 | 53.02 | 52.80 | 53.01 | 52.66 | 0.28% | 2,265 |