BMO Global Infrastructure Index ETF (TSX:ZGI)
Canada
· Delayed Price · Currency is CAD 57.66
+0.79 (1.39%)
Apr 28, 2026, 3:52 PM EST
TSX:ZGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.94 | 57.64 | 56.94 | 57.64 | 57.64 | 1.30% | 943 |
| Apr 27, 2026 | 57.48 | 57.48 | 56.90 | 56.90 | 56.90 | -0.77% | 1,523 |
| Apr 24, 2026 | 57.41 | 57.41 | 57.34 | 57.34 | 57.34 | -0.24% | 1,553 |
| Apr 23, 2026 | 56.79 | 57.49 | 56.79 | 57.48 | 57.48 | 1.72% | 9,064 |
| Apr 22, 2026 | 56.97 | 56.97 | 56.49 | 56.51 | 56.51 | 0.07% | 1,205 |
| Apr 21, 2026 | 56.41 | 56.47 | 56.40 | 56.47 | 56.47 | -1.26% | 808 |
| Apr 20, 2026 | 57.48 | 57.48 | 57.19 | 57.19 | 57.19 | -0.23% | 1,738 |
| Apr 17, 2026 | 57.24 | 57.32 | 56.59 | 57.32 | 57.32 | -0.31% | 2,541 |
| Apr 16, 2026 | 57.58 | 57.58 | 57.39 | 57.50 | 57.50 | - | 3,537 |
| Apr 15, 2026 | 58.03 | 58.03 | 57.38 | 57.50 | 57.50 | -0.43% | 4,577 |
| Apr 14, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.70% | 707 |
| Apr 13, 2026 | 59.36 | 59.36 | 58.16 | 58.16 | 58.16 | -2.38% | 1,306 |
| Apr 10, 2026 | 59.85 | 59.85 | 59.58 | 59.58 | 59.58 | -0.12% | 1,257 |
| Apr 9, 2026 | 59.29 | 59.80 | 59.29 | 59.65 | 59.65 | 0.22% | 1,291 |
| Apr 8, 2026 | 59.13 | 59.52 | 58.70 | 59.52 | 59.52 | -0.08% | 4,361 |
| Apr 7, 2026 | 59.95 | 59.95 | 59.57 | 59.57 | 59.57 | 0.18% | 1,742 |
| Apr 6, 2026 | 59.65 | 59.65 | 59.34 | 59.46 | 59.46 | 0.58% | 2,989 |
| Apr 2, 2026 | 58.62 | 59.24 | 58.62 | 59.12 | 59.12 | 1.08% | 762 |
| Apr 1, 2026 | 58.94 | 58.94 | 58.40 | 58.49 | 58.49 | -0.71% | 4,023 |
| Mar 31, 2026 | 58.84 | 58.91 | 58.84 | 58.91 | 58.91 | -0.08% | 1,121 |
| Mar 30, 2026 | 59.12 | 59.12 | 58.87 | 58.96 | 58.96 | 0.07% | 1,899 |
| Mar 27, 2026 | 59.25 | 59.25 | 58.92 | 58.92 | 58.60 | 0.31% | 958 |
| Mar 26, 2026 | 58.41 | 58.91 | 58.38 | 58.74 | 58.42 | 0.50% | 6,421 |
| Mar 25, 2026 | 58.72 | 58.72 | 58.30 | 58.45 | 58.13 | 0.17% | 2,247 |
| Mar 24, 2026 | 57.59 | 58.65 | 57.59 | 58.35 | 58.03 | 0.83% | 5,715 |
| Mar 23, 2026 | 57.94 | 58.00 | 57.66 | 57.87 | 57.55 | 1.14% | 2,465 |
| Mar 20, 2026 | 58.43 | 58.43 | 57.19 | 57.22 | 56.91 | -2.49% | 6,678 |
| Mar 19, 2026 | 58.74 | 59.02 | 58.68 | 58.68 | 58.36 | 0.67% | 1,791 |
| Mar 18, 2026 | 58.83 | 58.83 | 58.12 | 58.29 | 57.97 | -0.92% | 6,692 |
| Mar 17, 2026 | 58.86 | 58.86 | 58.83 | 58.83 | 58.51 | -0.14% | 1,113 |
| Mar 16, 2026 | 59.13 | 59.13 | 58.69 | 58.91 | 58.59 | 0.26% | 3,123 |
| Mar 13, 2026 | 58.90 | 59.04 | 58.68 | 58.76 | 58.44 | 1.36% | 2,233 |
| Mar 12, 2026 | 57.93 | 58.59 | 57.93 | 57.97 | 57.65 | 0.31% | 4,719 |
| Mar 11, 2026 | 57.87 | 57.87 | 57.70 | 57.79 | 57.47 | 0.10% | 1,451 |
| Mar 10, 2026 | 58.04 | 58.04 | 57.73 | 57.73 | 57.41 | -0.55% | 1,589 |
| Mar 9, 2026 | 58.24 | 58.24 | 57.81 | 58.05 | 57.73 | -0.33% | 4,536 |
| Mar 6, 2026 | 58.43 | 58.43 | 58.24 | 58.24 | 57.92 | -0.42% | 4,625 |
| Mar 5, 2026 | 59.19 | 59.19 | 58.46 | 58.49 | 58.16 | -0.96% | 1,749 |
| Mar 4, 2026 | 59.01 | 59.12 | 59.00 | 59.05 | 58.73 | 0.07% | 2,524 |
| Mar 3, 2026 | 58.95 | 59.08 | 58.63 | 59.01 | 58.69 | -0.64% | 2,504 |
| Mar 2, 2026 | 59.01 | 59.56 | 59.01 | 59.39 | 59.06 | 1.07% | 3,334 |
| Feb 27, 2026 | 58.06 | 58.82 | 58.06 | 58.76 | 58.44 | 0.81% | 2,145 |
| Feb 26, 2026 | 58.37 | 58.37 | 58.29 | 58.29 | 57.97 | 0.50% | 2,649 |
| Feb 25, 2026 | 58.24 | 58.24 | 57.81 | 58.00 | 57.68 | -0.05% | 1,800 |
| Feb 24, 2026 | 58.04 | 58.06 | 57.93 | 58.03 | 57.71 | -0.15% | 3,042 |
| Feb 23, 2026 | 57.92 | 58.23 | 57.91 | 58.12 | 57.80 | 0.71% | 5,106 |
| Feb 20, 2026 | 57.47 | 57.72 | 57.47 | 57.71 | 57.39 | 0.58% | 3,367 |
| Feb 19, 2026 | 57.46 | 57.61 | 57.12 | 57.38 | 57.07 | 0.42% | 3,448 |
| Feb 18, 2026 | 57.75 | 57.75 | 57.10 | 57.14 | 56.83 | -0.68% | 3,452 |
| Feb 17, 2026 | 57.88 | 57.88 | 57.46 | 57.53 | 57.21 | -0.23% | 2,846 |
| Feb 13, 2026 | 57.67 | 57.67 | 57.66 | 57.66 | 57.34 | 1.69% | 799 |
| Feb 12, 2026 | 55.60 | 56.89 | 55.60 | 56.70 | 56.39 | 2.03% | 2,303 |
| Feb 11, 2026 | 55.48 | 55.59 | 55.48 | 55.57 | 55.27 | 1.46% | 2,405 |
| Feb 10, 2026 | 54.58 | 54.85 | 54.46 | 54.77 | 54.47 | 1.13% | 3,181 |
| Feb 9, 2026 | 54.04 | 54.17 | 54.04 | 54.16 | 53.86 | -0.04% | 1,631 |
| Feb 6, 2026 | 54.35 | 54.35 | 54.09 | 54.18 | 53.88 | 0.20% | 1,097 |
| Feb 5, 2026 | 53.82 | 54.07 | 53.82 | 54.07 | 53.77 | -0.04% | 824 |
| Feb 4, 2026 | 53.85 | 54.18 | 53.85 | 54.09 | 53.79 | 0.88% | 4,285 |
| Feb 3, 2026 | 53.50 | 53.62 | 53.45 | 53.62 | 53.33 | 1.13% | 2,261 |
| Feb 2, 2026 | 53.40 | 53.40 | 53.02 | 53.02 | 52.73 | -0.67% | 2,431 |
| Jan 30, 2026 | 52.81 | 53.38 | 52.81 | 53.38 | 53.09 | 0.53% | 4,522 |
| Jan 29, 2026 | 53.03 | 53.30 | 52.92 | 53.10 | 52.81 | 0.47% | 3,188 |
| Jan 28, 2026 | 52.60 | 52.92 | 52.60 | 52.85 | 52.56 | -0.15% | 2,122 |
| Jan 27, 2026 | 52.83 | 53.00 | 52.83 | 52.93 | 52.64 | 0.09% | 2,509 |
| Jan 26, 2026 | 52.71 | 52.90 | 52.71 | 52.88 | 52.59 | 0.47% | 5,775 |
| Jan 23, 2026 | 52.83 | 52.83 | 52.64 | 52.64 | 52.35 | -0.15% | 3,704 |
| Jan 22, 2026 | 52.87 | 53.05 | 52.65 | 52.72 | 52.43 | -0.07% | 869 |
| Jan 21, 2026 | 52.49 | 52.75 | 52.38 | 52.75 | 52.46 | 0.69% | 2,130 |
| Jan 20, 2026 | 53.19 | 53.19 | 52.39 | 52.39 | 52.10 | -1.52% | 2,260 |
| Jan 19, 2026 | 52.95 | 53.20 | 52.95 | 53.20 | 52.91 | -0.13% | 2,651 |
| Jan 16, 2026 | 52.49 | 53.33 | 52.49 | 53.27 | 52.98 | 1.18% | 4,227 |
| Jan 15, 2026 | 52.25 | 52.71 | 52.25 | 52.65 | 52.36 | 0.50% | 1,186 |
| Jan 14, 2026 | 51.88 | 52.59 | 51.88 | 52.39 | 52.10 | 1.26% | 3,076 |
| Jan 13, 2026 | 51.34 | 51.79 | 51.30 | 51.74 | 51.46 | 0.82% | 1,797 |
| Jan 12, 2026 | 51.62 | 51.62 | 51.31 | 51.32 | 51.04 | -0.31% | 3,707 |
| Jan 9, 2026 | 51.84 | 51.84 | 51.48 | 51.48 | 51.20 | 0.21% | 3,362 |
| Jan 8, 2026 | 51.33 | 51.45 | 51.33 | 51.37 | 51.09 | 0.86% | 2,055 |
| Jan 7, 2026 | 51.19 | 51.21 | 50.88 | 50.93 | 50.65 | -0.70% | 4,124 |
| Jan 6, 2026 | 51.39 | 51.65 | 51.10 | 51.29 | 51.01 | -0.56% | 5,237 |
| Jan 5, 2026 | 52.06 | 52.06 | 50.78 | 51.58 | 51.30 | -0.65% | 3,301 |
| Jan 2, 2026 | 51.85 | 52.00 | 51.59 | 51.92 | 51.64 | 0.76% | 1,792 |
| Dec 31, 2025 | 51.51 | 51.56 | 51.47 | 51.53 | 51.25 | -0.27% | 2,429 |
| Dec 30, 2025 | 51.65 | 51.67 | 51.65 | 51.67 | 51.39 | -0.14% | 286 |
| Dec 29, 2025 | 51.29 | 51.84 | 51.29 | 51.74 | 51.12 | 0.52% | 3,352 |
| Dec 24, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 50.85 | -0.08% | 233 |
| Dec 23, 2025 | 51.31 | 51.55 | 51.28 | 51.51 | 50.89 | 0.45% | 1,653 |
| Dec 22, 2025 | 51.20 | 51.28 | 51.10 | 51.28 | 50.66 | 0.31% | 2,251 |
| Dec 19, 2025 | 51.97 | 51.97 | 51.12 | 51.12 | 50.51 | -0.47% | 3,111 |
| Dec 18, 2025 | 51.61 | 51.61 | 51.36 | 51.36 | 50.74 | -0.44% | 1,796 |
| Dec 17, 2025 | 51.04 | 51.67 | 51.04 | 51.59 | 50.97 | 0.95% | 2,522 |
| Dec 16, 2025 | 51.75 | 51.75 | 51.10 | 51.10 | 50.49 | -1.26% | 3,072 |
| Dec 15, 2025 | 51.66 | 51.80 | 51.40 | 51.75 | 51.13 | 0.19% | 1,727 |
| Dec 12, 2025 | 51.65 | 51.65 | 51.60 | 51.65 | 51.03 | 0.25% | 766 |
| Dec 11, 2025 | 51.38 | 51.54 | 51.38 | 51.52 | 50.90 | 0.27% | 928 |
| Dec 10, 2025 | 52.09 | 52.09 | 51.34 | 51.38 | 50.76 | -0.98% | 3,652 |
| Dec 9, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.27 | -0.27% | 858 |
| Dec 8, 2025 | 51.83 | 52.11 | 51.83 | 52.03 | 51.40 | -0.69% | 860 |
| Dec 5, 2025 | 52.61 | 52.61 | 52.38 | 52.39 | 51.76 | -0.76% | 1,393 |
| Dec 4, 2025 | 52.68 | 52.84 | 52.68 | 52.79 | 52.16 | 0.67% | 1,607 |
| Dec 3, 2025 | 52.50 | 52.55 | 52.44 | 52.44 | 51.81 | -0.04% | 614 |