BMO Government Bond Index ETF (ZGB)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 45.09 | 0.01 | 0.02 | 45.2 | 45.2 | 45.09 | 5819 |
| 1721770800 | 45.08 | 0.07 | 0.16 | 45.08 | 45.08 | 45.08 | 0 |
| 1721684400 | 45.01 | -0.16 | -0.35 | 45.18 | 45.18 | 45.01 | 120 |
| 1721425200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 0 |
| 1721338800 | 45.17 | -0.09 | -0.20 | 45.17 | 45.17 | 45.17 | 31 |
| 1721252400 | 45.26 | 0.04 | 0.09 | 45.23 | 45.26 | 45.23 | 100 |
| 1721166000 | 45.22 | 0.18 | 0.40 | 45.22 | 45.22 | 45.22 | 181 |
| 1721079600 | 45.04 | -0.05 | -0.11 | 45.07 | 45.07 | 45.04 | 250 |
| 1720820400 | 45.09 | 0.11 | 0.24 | 45.09 | 45.09 | 45.09 | 200 |
| 1720734000 | 44.98 | 0.13 | 0.29 | 45.06 | 45.06 | 44.98 | 292 |
| 1720647600 | 44.85 | 0.07 | 0.16 | 44.85 | 44.85 | 44.83 | 581 |
| 1720561200 | 44.78 | -0.09 | -0.20 | 44.765 | 44.79 | 44.765 | 2749 |
| 1720474800 | 44.87 | 0.13 | 0.29 | 44.74 | 44.87 | 44.74 | 853 |
| 1720215600 | 44.74 | 0.31 | 0.70 | 44.74 | 44.74 | 44.74 | 14 |
| 1720129200 | 44.43 | -0.12 | -0.27 | 44.43 | 44.43 | 44.43 | 51 |
| 1720042800 | 44.55 | 0.13 | 0.29 | 44.49 | 44.65 | 44.49 | 32000 |
| 1719956400 | 44.42 | -0.34 | -0.76 | 44.43 | 44.43 | 44.39 | 42616 |
| 1719610800 | 44.76 | -0.04 | -0.09 | 44.95 | 44.95 | 44.76 | 2198 |
| 1719524400 | 44.8 | -0.32 | -0.71 | 44.8 | 44.8 | 44.8 | 0 |
| 1719438000 | 45.12 | -0.32 | -0.70 | 45.24 | 45.24 | 45.12 | 123 |
| 1719351600 | 45.44 | -0.05 | -0.11 | 45.35 | 45.44 | 45.35 | 1275 |
| 1719265200 | 45.49 | 0 | 0.00 | 45.49 | 45.49 | 45.49 | 5 |
| 1719006000 | 45.49 | -0.01 | -0.02 | 45.54 | 45.54 | 45.49 | 8900 |
| 1718919600 | 45.5 | -0.14 | -0.31 | 45.43 | 45.5 | 45.43 | 16700 |
| 1718833200 | 45.64 | -0.09 | -0.20 | 45.64 | 45.64 | 45.64 | 0 |
| 1718746800 | 45.73 | 0.16 | 0.35 | 45.59 | 45.73 | 45.59 | 400 |
| 1718660400 | 45.57 | -0.08 | -0.18 | 45.57 | 45.57 | 45.57 | 10 |
| 1718401200 | 45.65 | 0.17 | 0.37 | 45.65 | 45.65 | 45.65 | 0 |
| 1718314800 | 45.48 | 0.26 | 0.57 | 45.36 | 45.48 | 45.36 | 401 |
| 1718228400 | 45.22 | 0.23 | 0.51 | 45.24 | 45.24 | 45.22 | 125 |
| 1718142000 | 44.99 | 0.1 | 0.22 | 44.93 | 44.99 | 44.93 | 1376 |
| 1718055600 | 44.89 | -0.12 | -0.27 | 44.89 | 44.89 | 44.89 | 20 |
| 1717796400 | 45.01 | -0.26 | -0.57 | 45.02 | 45.03 | 45.01 | 4332 |
| 1717710000 | 45.27 | -0.03 | -0.07 | 45.27 | 45.27 | 45.27 | 140 |
| 1717623600 | 45.3 | 0.21 | 0.47 | 45.27 | 45.3 | 45.27 | 616 |
| 1717537200 | 45.09 | 0.26 | 0.58 | 45.09 | 45.09 | 45.09 | 125 |
| 1717450800 | 44.83 | 0.34 | 0.76 | 44.58 | 44.83 | 44.55 | 23687 |
| 1717191600 | 44.49 | 0.28 | 0.63 | 44.47 | 44.49 | 44.47 | 525 |
| 1717105200 | 44.21 | 0.15 | 0.34 | 44.21 | 44.21 | 44.21 | 57 |
| 1717018800 | 44.06 | -0.17 | -0.38 | 44.06 | 44.06 | 44.06 | 100 |
| 1716932400 | 44.23 | -0.2 | -0.45 | 44.23 | 44.23 | 44.23 | 65 |
| 1716846000 | 44.43 | -0.04 | -0.09 | 44.43 | 44.43 | 44.43 | 181 |
| 1716586800 | 44.47 | 0.05 | 0.11 | 44.47 | 44.47 | 44.47 | 2 |
| 1716500400 | 44.42 | -0.08 | -0.18 | 44.48 | 44.48 | 44.42 | 407 |
| 1716414000 | 44.5 | -0.06 | -0.13 | 44.5 | 44.5 | 44.5 | 42 |
| 1716327600 | 44.56 | 0.15 | 0.34 | 44.59 | 44.59 | 44.56 | 110 |
| 1715982000 | 44.41 | -0.16 | -0.36 | 44.52 | 44.52 | 44.41 | 4061 |
| 1715895600 | 44.57 | 0.05 | 0.11 | 44.64 | 44.64 | 44.56 | 825 |
| 1715809200 | 44.52 | 0.34 | 0.77 | 44.52 | 44.52 | 44.52 | 1 |
| 1715722800 | 44.18 | -0.01 | -0.02 | 44.12 | 44.18 | 44.12 | 220 |
| 1715636400 | 44.19 | 0.04 | 0.09 | 44.19 | 44.19 | 44.19 | 56 |
| 1715377200 | 44.15 | -0.17 | -0.38 | 44.21 | 44.21 | 44.15 | 183 |
| 1715290800 | 44.32 | 0.04 | 0.09 | 44.32 | 44.32 | 44.32 | 38 |
| 1715204400 | 44.28 | -0.18 | -0.40 | 44.33 | 44.33 | 44.28 | 298 |
| 1715118000 | 44.46 | 0.11 | 0.25 | 44.46 | 44.46 | 44.46 | 0 |
| 1715031600 | 44.35 | 0.12 | 0.27 | 44.35 | 44.35 | 44.35 | 180 |
| 1714772400 | 44.23 | 0.27 | 0.61 | 44.23 | 44.23 | 44.23 | 137 |
| 1714686000 | 43.96 | 0.12 | 0.27 | 43.96 | 43.96 | 43.96 | 9 |
| 1714599600 | 43.84 | 0.18 | 0.41 | 43.89 | 43.9 | 43.84 | 254 |
| 1714513200 | 43.66 | -0.14 | -0.32 | 43.65 | 43.66 | 43.65 | 983 |
| 1714426800 | 43.8 | 0.19 | 0.44 | 43.71 | 43.8 | 43.71 | 506 |
| 1714167600 | 43.61 | 0.11 | 0.25 | 43.61 | 43.61 | 43.61 | 0 |
| 1714081200 | 43.5 | -0.15 | -0.34 | 43.51 | 43.51 | 43.5 | 706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
