BMO Global Infrastructure Index ETF (ZGI)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1741729200 | 51.9 | -0.34 | -0.65 | 52.44 | 52.45 | 51.9 | 10117 |
| 1741642800 | 52.24 | 0.6 | 1.16 | 51.42 | 52.24 | 51.42 | 2770 |
| 1741387200 | 51.64 | 0.88 | 1.73 | 51 | 51.8 | 51 | 7422 |
| 1741300800 | 50.76 | -0.97 | -1.88 | 50.81 | 50.92 | 50.64 | 2129 |
| 1741214400 | 51.73 | -0.45 | -0.86 | 51.69 | 51.81 | 51.33 | 4646 |
| 1741128000 | 52.18 | -0.89 | -1.68 | 52.26 | 52.78 | 52.18 | 7193 |
| 1741041600 | 53.07 | 0.16 | 0.30 | 52.91 | 53.27 | 52.87 | 3941 |
| 1740782400 | 52.91 | 1.1 | 2.12 | 52.15 | 52.91 | 52.15 | 1413 |
| 1740696000 | 51.81 | 0.26 | 0.50 | 51.8 | 51.98 | 51.8 | 2385 |
| 1740609600 | 51.55 | 0.1 | 0.19 | 51.62 | 51.73 | 51.31 | 14022 |
| 1740523200 | 51.45 | -0.12 | -0.23 | 51.3 | 51.48 | 50.87 | 17900 |
| 1740436800 | 51.57 | 0.16 | 0.31 | 51.32 | 51.62 | 51.32 | 14929 |
| 1740177600 | 51.41 | 0.1 | 0.19 | 51.42 | 51.53 | 51.29 | 3040 |
| 1740091200 | 51.31 | -0.04 | -0.08 | 51.34 | 51.34 | 50.96 | 3213 |
| 1740004800 | 51.35 | 0.26 | 0.51 | 51.2 | 51.35 | 51.2 | 2573 |
| 1739918400 | 51.09 | 0.33 | 0.65 | 50.52 | 51.09 | 50.2 | 7453 |
| 1739572800 | 50.76 | -0.59 | -1.15 | 51.19 | 51.19 | 50.76 | 3519 |
| 1739486400 | 51.35 | 0.26 | 0.51 | 51.17 | 51.46 | 51.17 | 1463 |
| 1739400000 | 51.09 | -0.32 | -0.62 | 50.73 | 51.25 | 50.73 | 1800 |
| 1739313600 | 51.41 | 0.05 | 0.10 | 51.29 | 51.46 | 51.29 | 2303 |
| 1739227200 | 51.36 | 0.49 | 0.96 | 51.24 | 51.42 | 51.24 | 3894 |
| 1738968000 | 50.87 | -0.12 | -0.24 | 51.19 | 51.19 | 50.79 | 3195 |
| 1738881600 | 50.99 | -0.44 | -0.86 | 51.4 | 51.4 | 50.74 | 4368 |
| 1738795200 | 51.43 | 0.62 | 1.22 | 51.17 | 51.52 | 51.08 | 7719 |
| 1738708800 | 50.81 | -0.94 | -1.82 | 51.4 | 51.4 | 50.79 | 8996 |
| 1738622400 | 51.75 | 0.44 | 0.86 | 51.2 | 51.89 | 51.2 | 3340 |
| 1738363200 | 51.31 | -0.53 | -1.02 | 52 | 52 | 51.23 | 1846 |
| 1738276800 | 51.84 | 0.74 | 1.45 | 51.21 | 51.95 | 51.21 | 3253 |
| 1738190400 | 51.1 | -0.17 | -0.33 | 51.53 | 51.57 | 51.1 | 2028 |
| 1738104000 | 51.27 | -0.29 | -0.56 | 51.73 | 51.73 | 51.08 | 1583 |
| 1738017600 | 51.56 | -0.36 | -0.69 | 51.55 | 51.84 | 51.23 | 8790 |
| 1737758400 | 51.92 | -0.15 | -0.29 | 51.78 | 52.02 | 51.78 | 2441 |
| 1737672000 | 52.07 | -0.07 | -0.13 | 52.34 | 52.34 | 51.93 | 2592 |
| 1737585600 | 52.14 | -1.21 | -2.27 | 53.61 | 53.61 | 52.14 | 3279 |
| 1737499200 | 53.35 | 0.41 | 0.77 | 53.13 | 53.64 | 53.13 | 2360 |
| 1737412800 | 52.94 | -0.34 | -0.64 | 52.57 | 53.1 | 52.57 | 1547 |
| 1737153600 | 53.28 | 0.65 | 1.24 | 53.04 | 53.28 | 52.96 | 2199 |
| 1737067200 | 52.63 | 1.2 | 2.33 | 51.48 | 52.63 | 51.48 | 4322 |
| 1736980800 | 51.43 | 0.58 | 1.14 | 51.17 | 51.74 | 51.17 | 3160 |
| 1736894400 | 50.85 | 0.65 | 1.29 | 50.24 | 51.02 | 50.24 | 5131 |
| 1736808000 | 50.2 | -0.1 | -0.20 | 50.23 | 50.32 | 50.04 | 3927 |
| 1736548800 | 50.3 | -0.95 | -1.85 | 50.64 | 50.64 | 50.3 | 3547 |
| 1736462400 | 51.25 | 0.02 | 0.04 | 51.16 | 51.33 | 51.16 | 5726 |
| 1736376000 | 51.23 | 0.17 | 0.33 | 50.99 | 51.23 | 50.77 | 3513 |
| 1736289600 | 51.06 | 0.08 | 0.16 | 51.22 | 51.24 | 50.99 | 2431 |
| 1736203200 | 50.98 | -1 | -1.92 | 51.41 | 51.48 | 50.98 | 2132 |
| 1735944000 | 51.98 | 0.45 | 0.87 | 51.6 | 52.09 | 51.6 | 1048 |
| 1735857600 | 51.53 | 0.39 | 0.76 | 51.75 | 51.82 | 51.36 | 2987 |
| 1735684800 | 51.14 | 0.15 | 0.29 | 51.16 | 51.16 | 50.99 | 617 |
| 1735598400 | 50.99 | -0.53 | -1.03 | 50.72 | 50.99 | 50.72 | 8495 |
| 1735339200 | 51.52 | -0.05 | -0.10 | 51.28 | 51.53 | 51.28 | 4121 |
| 1735069200 | 51.57 | 0.43 | 0.84 | 51.17 | 51.57 | 51.17 | 804 |
| 1734993600 | 51.14 | 0.16 | 0.31 | 50.81 | 51.14 | 50.81 | 2854 |
| 1734734400 | 50.98 | 0.66 | 1.31 | 50.71 | 51.02 | 50.71 | 6050 |
| 1734648000 | 50.32 | -0.09 | -0.18 | 50.14 | 50.52 | 50.14 | 2647 |
| 1734561600 | 50.41 | -1.04 | -2.02 | 51.32 | 51.32 | 50.41 | 2778 |
| 1734475200 | 51.45 | 0.06 | 0.12 | 51.52 | 51.52 | 51.32 | 1132 |
| 1734388800 | 51.39 | -0.48 | -0.93 | 51.86 | 51.86 | 51.39 | 1800 |
| 1734129600 | 51.87 | -0.05 | -0.10 | 51.89 | 51.91 | 51.86 | 1267 |
| 1734043200 | 51.92 | -0.02 | -0.04 | 52.1 | 52.1 | 51.85 | 6041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
