BMO Global Infrastructure Index ETF (TSX:ZGI)
Canada
· Delayed Price · Currency is CAD 52.39
-0.40 (-0.76%)
At close: Dec 5, 2025
TSX:ZGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.61 | 52.61 | 52.38 | 52.39 | 52.39 | -0.76% | 1,393 |
| Dec 4, 2025 | 52.68 | 52.84 | 52.68 | 52.79 | 52.79 | 0.67% | 1,607 |
| Dec 3, 2025 | 52.50 | 52.55 | 52.44 | 52.44 | 52.44 | -0.04% | 614 |
| Dec 2, 2025 | 52.71 | 52.71 | 52.46 | 52.46 | 52.46 | -1.22% | 1,502 |
| Dec 1, 2025 | 52.98 | 53.21 | 52.98 | 53.11 | 53.11 | -0.73% | 1,284 |
| Nov 28, 2025 | 53.45 | 53.50 | 53.45 | 53.50 | 53.50 | 0.39% | 590 |
| Nov 27, 2025 | 53.40 | 53.40 | 53.29 | 53.29 | 53.29 | 0.02% | 464 |
| Nov 26, 2025 | 53.31 | 53.31 | 53.28 | 53.28 | 53.28 | 0.57% | 781 |
| Nov 25, 2025 | 53.00 | 53.09 | 52.96 | 52.98 | 52.98 | 0.02% | 1,463 |
| Nov 24, 2025 | 53.16 | 53.16 | 52.73 | 52.97 | 52.97 | -0.21% | 2,334 |
| Nov 21, 2025 | 52.89 | 53.17 | 52.89 | 53.08 | 53.08 | 0.26% | 2,376 |
| Nov 20, 2025 | 53.20 | 53.20 | 52.85 | 52.94 | 52.94 | 0.25% | 889 |
| Nov 19, 2025 | 52.79 | 52.96 | 52.79 | 52.81 | 52.81 | -0.53% | 1,142 |
| Nov 18, 2025 | 52.88 | 53.31 | 52.88 | 53.09 | 53.09 | -0.51% | 1,264 |
| Nov 17, 2025 | 53.70 | 53.70 | 53.31 | 53.36 | 53.36 | -0.41% | 1,413 |
| Nov 14, 2025 | 53.00 | 53.58 | 53.00 | 53.58 | 53.58 | 0.71% | 1,391 |
| Nov 13, 2025 | 53.40 | 53.43 | 53.20 | 53.20 | 53.20 | -0.39% | 1,375 |
| Nov 12, 2025 | 53.13 | 53.41 | 53.13 | 53.41 | 53.41 | 0.68% | 1,345 |
| Nov 11, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.34% | 543 |
| Nov 10, 2025 | 52.53 | 52.87 | 52.53 | 52.87 | 52.87 | 0.51% | 2,085 |
| Nov 7, 2025 | 52.17 | 52.60 | 52.17 | 52.60 | 52.60 | 0.52% | 1,178 |
| Nov 6, 2025 | 52.33 | 52.49 | 52.33 | 52.33 | 52.33 | 0.38% | 1,720 |
| Nov 5, 2025 | 51.79 | 52.17 | 51.79 | 52.13 | 52.13 | 0.81% | 1,767 |
| Nov 4, 2025 | 51.66 | 51.87 | 51.52 | 51.71 | 51.71 | 0.10% | 1,209 |
| Nov 3, 2025 | 51.47 | 51.70 | 51.47 | 51.66 | 51.66 | 0.17% | 1,616 |
| Oct 31, 2025 | 51.38 | 51.57 | 51.38 | 51.57 | 51.57 | 0.02% | 3,714 |
| Oct 30, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.37% | 253 |
| Oct 29, 2025 | 52.05 | 52.05 | 51.37 | 51.37 | 51.37 | -1.31% | 2,430 |
| Oct 28, 2025 | 52.19 | 52.19 | 52.05 | 52.05 | 52.05 | -1.35% | 3,656 |
| Oct 27, 2025 | 52.87 | 52.87 | 52.64 | 52.76 | 52.76 | 0.08% | 4,979 |
| Oct 24, 2025 | 53.11 | 53.11 | 52.68 | 52.72 | 52.72 | -0.42% | 2,756 |
| Oct 23, 2025 | 53.75 | 53.75 | 52.94 | 52.94 | 52.94 | -1.14% | 1,063 |
| Oct 22, 2025 | 53.53 | 53.55 | 53.26 | 53.55 | 53.55 | 0.45% | 1,899 |
| Oct 21, 2025 | 53.47 | 53.48 | 53.21 | 53.31 | 53.31 | -0.52% | 2,062 |
| Oct 20, 2025 | 53.31 | 53.59 | 53.30 | 53.59 | 53.59 | 0.96% | 2,101 |
| Oct 17, 2025 | 53.21 | 53.21 | 53.02 | 53.08 | 53.08 | -0.06% | 1,039 |
| Oct 16, 2025 | 53.31 | 53.31 | 53.09 | 53.11 | 53.11 | -0.62% | 1,993 |
| Oct 15, 2025 | 52.88 | 53.57 | 52.88 | 53.44 | 53.44 | 0.81% | 4,828 |
| Oct 14, 2025 | 52.80 | 53.02 | 52.80 | 53.01 | 53.01 | 0.28% | 2,265 |
| Oct 10, 2025 | 53.31 | 53.31 | 52.86 | 52.86 | 52.86 | -0.56% | 2,660 |
| Oct 9, 2025 | 53.77 | 53.77 | 53.14 | 53.16 | 53.16 | -0.82% | 2,075 |
| Oct 8, 2025 | 53.50 | 53.60 | 53.31 | 53.60 | 53.60 | 0.19% | 716 |
| Oct 7, 2025 | 53.35 | 53.53 | 53.27 | 53.50 | 53.50 | 0.34% | 5,135 |
| Oct 6, 2025 | 53.57 | 53.57 | 53.27 | 53.32 | 53.32 | -0.47% | 871 |
| Oct 3, 2025 | 53.51 | 53.61 | 53.51 | 53.57 | 53.57 | 1.08% | 1,637 |
| Oct 2, 2025 | 53.36 | 53.36 | 52.98 | 53.00 | 53.00 | -0.32% | 1,888 |
| Oct 1, 2025 | 53.21 | 53.26 | 53.17 | 53.17 | 53.17 | -0.17% | 659 |
| Sep 30, 2025 | 53.15 | 53.26 | 53.15 | 53.26 | 53.26 | 0.28% | 1,801 |
| Sep 29, 2025 | 53.28 | 53.28 | 52.80 | 53.11 | 53.11 | -0.51% | 1,471 |
| Sep 26, 2025 | 53.09 | 53.41 | 53.09 | 53.38 | 53.04 | 0.81% | 1,526 |
| Sep 25, 2025 | 53.14 | 53.14 | 52.86 | 52.95 | 52.61 | -0.02% | 2,627 |
| Sep 24, 2025 | 52.67 | 53.04 | 52.67 | 52.96 | 52.62 | 0.90% | 1,347 |
| Sep 23, 2025 | 52.26 | 52.50 | 52.26 | 52.49 | 52.16 | 1.27% | 3,261 |
| Sep 22, 2025 | 51.68 | 51.89 | 51.68 | 51.83 | 51.50 | 0.29% | 1,230 |
| Sep 19, 2025 | 51.68 | 51.68 | 51.65 | 51.68 | 51.35 | -0.10% | 632 |
| Sep 18, 2025 | 51.63 | 51.76 | 51.63 | 51.73 | 51.40 | 0.19% | 591 |
| Sep 17, 2025 | 51.17 | 51.67 | 51.17 | 51.63 | 51.30 | 0.90% | 3,406 |
| Sep 16, 2025 | 51.28 | 51.33 | 51.13 | 51.17 | 50.84 | -0.70% | 2,119 |
| Sep 15, 2025 | 52.10 | 52.10 | 51.52 | 51.53 | 51.20 | -1.15% | 1,686 |
| Sep 12, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 51.80 | 0.66% | 328 |
| Sep 11, 2025 | 51.55 | 51.81 | 51.55 | 51.79 | 51.46 | 0.29% | 1,033 |
| Sep 10, 2025 | 51.15 | 51.64 | 51.15 | 51.64 | 51.31 | 0.64% | 737 |
| Sep 9, 2025 | 50.69 | 51.39 | 50.69 | 51.31 | 50.98 | 1.22% | 1,935 |
| Sep 8, 2025 | 51.22 | 51.22 | 50.61 | 50.69 | 50.37 | -1.60% | 2,189 |
| Sep 5, 2025 | 51.18 | 51.53 | 51.16 | 51.52 | 51.19 | 0.58% | 4,494 |
| Sep 4, 2025 | 51.39 | 51.39 | 51.22 | 51.22 | 50.89 | -0.06% | 907 |
| Sep 3, 2025 | 51.53 | 51.53 | 51.22 | 51.25 | 50.92 | -0.18% | 888 |
| Sep 2, 2025 | 51.82 | 51.82 | 51.31 | 51.34 | 51.01 | -0.83% | 2,024 |
| Aug 29, 2025 | 51.42 | 51.79 | 51.42 | 51.77 | 51.44 | 0.39% | 1,503 |
| Aug 28, 2025 | 51.63 | 51.63 | 51.57 | 51.57 | 51.24 | -0.69% | 910 |
| Aug 27, 2025 | 52.10 | 52.10 | 51.93 | 51.93 | 51.60 | -0.04% | 3,057 |
| Aug 26, 2025 | 51.70 | 51.98 | 51.67 | 51.95 | 51.62 | -0.36% | 1,901 |
| Aug 25, 2025 | 52.20 | 52.24 | 52.13 | 52.14 | 51.81 | -0.57% | 2,629 |
| Aug 22, 2025 | 52.60 | 52.64 | 52.44 | 52.44 | 52.11 | -0.22% | 4,502 |
| Aug 21, 2025 | 52.59 | 52.75 | 52.46 | 52.56 | 52.22 | -0.07% | 1,442 |
| Aug 20, 2025 | 52.23 | 52.64 | 52.23 | 52.59 | 52.26 | 1.17% | 2,029 |
| Aug 19, 2025 | 51.21 | 51.98 | 51.21 | 51.98 | 51.65 | 1.31% | 1,597 |
| Aug 18, 2025 | 51.91 | 51.91 | 51.31 | 51.31 | 50.98 | -0.97% | 2,214 |
| Aug 15, 2025 | 51.96 | 52.00 | 51.81 | 51.81 | 51.48 | -0.10% | 571 |
| Aug 14, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.53 | 0.12% | 286 |
| Aug 13, 2025 | 51.70 | 51.80 | 51.70 | 51.80 | 51.47 | 0.25% | 719 |
| Aug 12, 2025 | 51.71 | 51.73 | 51.67 | 51.67 | 51.34 | -0.17% | 701 |
| Aug 11, 2025 | 51.47 | 51.85 | 51.47 | 51.76 | 51.43 | 0.37% | 1,891 |
| Aug 8, 2025 | 52.08 | 52.08 | 51.57 | 51.57 | 51.24 | -0.79% | 1,414 |
| Aug 7, 2025 | 51.79 | 52.07 | 51.78 | 51.98 | 51.65 | 0.71% | 2,021 |
| Aug 6, 2025 | 51.80 | 51.80 | 51.58 | 51.62 | 51.29 | -0.47% | 1,786 |
| Aug 5, 2025 | 52.42 | 52.45 | 51.76 | 51.86 | 51.53 | -0.12% | 2,337 |
| Aug 1, 2025 | 51.94 | 51.94 | 51.91 | 51.92 | 51.59 | 0.25% | 733 |
| Jul 31, 2025 | 51.58 | 51.87 | 51.58 | 51.79 | 51.46 | 0.84% | 1,116 |
| Jul 30, 2025 | 51.42 | 51.69 | 51.36 | 51.36 | 51.03 | -0.02% | 3,618 |
| Jul 29, 2025 | 51.30 | 51.40 | 51.30 | 51.37 | 51.04 | 0.80% | 4,558 |
| Jul 28, 2025 | 51.30 | 51.30 | 50.96 | 50.96 | 50.64 | -0.97% | 1,627 |
| Jul 25, 2025 | 51.60 | 51.60 | 51.45 | 51.46 | 51.13 | 0.08% | 2,237 |
| Jul 24, 2025 | 51.24 | 51.43 | 51.22 | 51.42 | 51.09 | 0.92% | 2,857 |
| Jul 23, 2025 | 51.02 | 51.07 | 50.87 | 50.95 | 50.63 | -0.47% | 4,716 |
| Jul 22, 2025 | 51.00 | 51.46 | 51.00 | 51.19 | 50.86 | 0.59% | 650 |
| Jul 21, 2025 | 51.54 | 51.54 | 50.89 | 50.89 | 50.57 | -1.20% | 4,897 |
| Jul 18, 2025 | 50.85 | 51.52 | 50.85 | 51.51 | 51.18 | 1.10% | 2,929 |
| Jul 17, 2025 | 50.95 | 51.05 | 50.86 | 50.95 | 50.63 | 0.37% | 2,973 |
| Jul 16, 2025 | 50.75 | 50.88 | 50.49 | 50.76 | 50.44 | -0.16% | 2,838 |