BMO Government Bond Index ETF (ZGB) - Historical data, historical prices

46.13000 CAD

0.31

0.68%

Last update May 16, 3:59 PM EDT

Market closed

Day range

46.13000

46.11000

46.17000

Previous close

45.82000

Open

46.17000

Access this ETF data via API

BMO Government Bond Index ETF

46.13

0.31

0.68%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 16, 2025	46.17	46.17	46.11	46.13	-0.09%	1600
May 15, 2025	45.82	45.82	45.82	45.82	0	0
May 14, 2025	45.92	45.92	45.92	45.92	0	0
May 13, 2025	45.94	45.94	45.86	45.89	-0.11%	800
May 12, 2025	45.91	45.91	45.88	45.89	-0.04%	3900
May 09, 2025	46.07	46.07	46.07	46.07	0	12800
May 08, 2025	45.97	45.97	45.97	45.97	0	15000
May 07, 2025	46.14	46.24	46.14	46.20	0.13%	26600
May 06, 2025	45.86	45.86	45.86	45.86	0	100
May 05, 2025	45.96	45.99	45.95	45.98	0.04%	1700
May 02, 2025	46.15	46.15	46.15	46.15	0	0
May 01, 2025	46.11	46.15	46.11	46.15	0.09%	600
Apr 30, 2025	46.10	46.26	46.10	46.26	0.35%	900
Apr 29, 2025	45.95	45.95	45.95	45.95	0	0
Apr 28, 2025	45.95	45.98	45.95	45.95	0	400
Apr 25, 2025	45.87	45.87	45.87	45.87	0	100
Apr 24, 2025	45.77	45.89	45.77	45.89	0.26%	400
Apr 23, 2025	46.01	46.01	46.01	46.01	0	2600
Apr 22, 2025	45.76	45.76	45.76	45.76	0	1200
Apr 21, 2025	46.04	46.04	46.04	46.04	0	0