Toronto - Delayed Quote
CAD
BMO Government Bond Index ETF (ZGB.TO)
44.92
+0.16
(+0.36%)
At close: 3:03:43 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
44.84
44.92
44.84
44.92
44.92
6,979
Oct 30, 2026
44.75
44.75
44.75
44.75
44.75
300
Oct 29, 2026
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
44.60
44.60
44.60
44.60
44.60
100
Oct 28, 2026
44.73
44.73
44.68
44.68
44.57
13,100
Oct 27, 2026
44.81
44.81
44.81
44.81
44.70
1,900
Oct 26, 2026
44.80
44.80
44.80
44.80
44.69
2,400
Oct 23, 2026
44.78
44.78
44.73
44.73
44.62
1,000
Oct 22, 2026
44.63
44.63
44.63
44.63
44.52
-
Oct 21, 2026
44.67
44.67
44.59
44.59
44.48
800
Oct 20, 2026
44.34
44.34
44.34
44.34
44.23
-
Oct 19, 2026
44.34
44.34
44.34
44.34
44.23
500
Oct 16, 2026
44.69
44.69
44.65
44.69
44.58
5,600
Oct 15, 2026
44.85
44.85
44.64
44.70
44.59
5,000
Oct 14, 2026
44.39
44.66
44.39
44.58
44.46
29,200
Oct 13, 2026
44.58
44.60
44.53
44.57
44.46
4,000
Oct 9, 2026
44.46
44.53
44.44
44.51
44.40
11,400
Oct 8, 2026
44.20
44.34
44.20
44.34
44.23
700
Oct 7, 2026
44.29
44.29
44.27
44.27
44.16
800
Oct 6, 2026
44.30
44.37
44.29
44.32
44.21
22,300
Oct 5, 2026
44.15
44.21
44.14
44.15
44.04
39,800
Oct 2, 2026
44.37
44.38
44.23
44.23
44.12
8,700
Oct 1, 2026
44.12
44.30
44.10
44.30
44.19
13,200
Sep 30, 2026
44.15
44.15
44.13
44.13
44.02
3,200
Sep 29, 2026
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
44.21
44.21
44.13
44.16
44.05
5,200
Sep 28, 2026
44.27
44.40
44.27
44.38
44.16
1,900
Sep 25, 2026
44.30
44.50
44.30
44.48
44.26
6,600
Sep 24, 2026
44.32
44.34
44.28
44.28
44.06
8,500
Sep 23, 2026
44.48
44.50
44.30
44.37
44.14
3,200
Sep 22, 2026
44.71
44.79
44.71
44.75
44.53
2,400
Sep 21, 2026
44.64
44.72
44.63
44.67
44.45
9,500
Sep 18, 2026
44.55
44.55
44.55
44.55
44.33
2,300
Sep 17, 2026
44.58
44.66
44.58
44.66
44.44
5,600
Sep 16, 2026
44.34
44.45
44.34
44.34
44.12
1,500
Sep 15, 2026
44.25
44.27
44.24
44.27
44.05
1,700
Sep 14, 2026
44.28
44.28
44.28
44.28
44.06
-
Sep 11, 2026
44.39
44.39
44.27
44.27
44.05
400
Sep 10, 2026
44.27
44.27
44.27
44.27
44.05
1,300
Sep 9, 2026
44.57
44.57
44.57
44.57
44.35
1,900
Sep 8, 2026
44.73
44.73
44.65
44.68
44.46
5,300
Sep 4, 2026
44.84
44.85
44.81
44.81
44.59
5,400
Sep 3, 2026
44.86
44.86
44.70
44.73
44.51
8,600
Sep 2, 2026
44.70
44.70
44.69
44.69
44.47
400
Sep 1, 2026
44.86
44.86
44.86
44.86
44.64
-
Aug 31, 2026
44.83
44.86
44.81
44.86
44.64
2,200
Aug 28, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
44.99
44.99
44.86
44.86
44.64
1,500
Aug 27, 2026
45.15
45.15
45.11
45.14
44.80
10,500
Aug 26, 2026
45.15
45.15
45.11
45.13
44.79
14,500
Aug 25, 2026
45.17
45.24
45.17
45.24
44.90
1,700
Aug 24, 2026
45.08
45.12
45.07
45.07
44.73
5,000
Aug 21, 2026
44.85
44.86
44.80
44.81
44.48
19,500
Aug 20, 2026
44.92
44.93
44.86
44.88
44.55
11,400
Aug 19, 2026
45.11
45.11
45.02
45.05
44.71
11,500
Aug 18, 2026
44.93
45.00
44.92
44.99
44.65
3,500
Aug 17, 2026
45.00
45.00
44.93
44.95
44.62
14,800
Aug 14, 2026
45.17
45.17
45.04
45.05
44.71
30,000
Aug 13, 2026
45.14
45.24
45.14
45.21
44.87
400
Aug 12, 2026
45.04
45.07
45.01
45.07
44.73
18,500
Aug 11, 2026
44.99
44.99
44.99
44.99
44.65
200
Aug 10, 2026
45.06
45.06
45.02
45.03
44.69
10,300
Aug 7, 2026
45.21
45.21
45.21
45.21
44.87
-
Aug 6, 2026
45.40
45.40
45.40
45.40
45.06
-
Aug 5, 2026
45.39
45.39
45.39
45.39
45.05
-
Aug 4, 2026
45.36
45.38
45.36
45.38
45.04
500
Jul 31, 2026
45.19
45.19
45.07
45.07
44.73
1,600
Jul 30, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
45.31
45.31
45.28
45.28
44.94
1,000
Jul 29, 2026
45.39
45.39
45.39
45.39
44.94
300
Jul 28, 2026
45.56
45.60
45.56
45.60
45.15
3,900
Jul 27, 2026
45.48
45.48
45.47
45.47
45.02
200
Jul 24, 2026
45.33
45.34
45.33
45.34
44.89
200
Jul 23, 2026
45.16
45.16
45.16
45.16
44.71
1,200
Jul 22, 2026
45.35
45.35
45.33
45.33
44.88
800
Jul 21, 2026
45.44
45.44
45.44
45.44
44.99
-
Jul 20, 2026
45.50
45.50
45.42
45.42
44.98
3,300
Jul 17, 2026
45.58
45.58
45.56
45.56
45.11
9,300
Jul 16, 2026
45.51
45.51
45.51
45.51
45.06
100
Jul 15, 2026
45.47
45.56
45.47
45.56
45.11
700
Jul 14, 2026
45.46
45.46
45.39
45.39
44.94
34,000
Jul 13, 2026
45.46
45.46
45.35
45.35
44.90
5,500
Jul 10, 2026
45.54
45.57
45.50
45.54
45.09
11,500
Jul 9, 2026
45.42
45.42
45.42
45.42
44.97
-
Jul 8, 2026
45.39
45.44
45.38
45.42
44.97
6,200
Jul 7, 2026
45.73
45.73
45.67
45.67
45.22
1,700
Jul 6, 2026
45.88
45.88
45.84
45.84
45.39
1,800
Jul 3, 2026
45.75
45.75
45.75
45.75
45.30
-
Jul 2, 2026
45.96
45.96
45.96
45.96
45.51
-
Jun 30, 2026
45.97
45.97
45.97
45.97
45.52
-
Jun 29, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
45.99
45.99
45.99
45.99
45.53
-
Jun 26, 2026
46.01
46.01
46.01
46.01
45.44
-
Jun 25, 2026
46.02
46.02
46.02
46.02
45.45
400
Jun 24, 2026
45.88
45.88
45.88
45.88
45.32
-
Jun 23, 2026
45.77
45.77
45.77
45.77
45.21
-
Jun 22, 2026
45.91
45.91
45.77
45.77
45.21
500
Jun 19, 2026
45.89
45.89
45.89
45.89
45.33
600
Jun 18, 2026
46.01
46.01
45.94
45.94
45.37
27,000
Jun 17, 2026
45.93
45.95
45.82
45.82
45.26
2,900
Jun 16, 2026
45.93
45.93
45.93
45.93
45.36
300
Jun 15, 2026
46.01
46.01
46.01
46.01
45.44
100
Jun 12, 2026
45.84
45.85
45.84
45.85
45.29
2,900
Jun 11, 2026
45.66
45.85
45.66
45.85
45.29
24,200
Jun 10, 2026
45.63
45.63
45.57
45.60
45.04
9,900
Jun 9, 2026
45.55
45.59
45.50
45.58
45.02
28,500
Jun 8, 2026
45.70
45.70
45.44
45.44
44.88
10,200
Jun 5, 2026
45.54
45.66
45.54
45.66
45.10
5,200
Jun 4, 2026
45.85
45.85
45.85
45.85
45.29
1,900
Jun 3, 2026
45.78
45.80
45.73
45.80
45.24
2,100
Jun 2, 2026
45.79
45.84
45.79
45.83
45.27
2,100
Jun 1, 2026
45.61
45.76
45.60
45.76
45.20
8,100
May 29, 2026
45.80
45.86
45.80
45.82
45.26
4,500
May 28, 2026
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
45.60
45.72
45.60
45.72
45.16
20,900
May 27, 2026
45.84
45.85
45.75
45.75
45.08
9,600
May 26, 2026
45.75
45.75
45.72
45.72
45.05
700
May 25, 2026
45.70
45.75
45.70
45.75
45.08
3,800
May 22, 2026
45.51
45.51
45.45
45.47
44.80
12,900
May 21, 2026
45.32
45.48
45.32
45.48
44.81
15,800
May 20, 2026
45.07
45.35
45.07
45.35
44.69
20,000
May 19, 2026
44.96
45.02
44.89
45.00
44.34
1,200
May 15, 2026
45.13
45.13
44.98
45.00
44.34
8,300
May 14, 2026
45.46
45.50
45.46
45.50
44.83
800
May 13, 2026
45.25
45.28
45.25
45.27
44.61
237,100
May 12, 2026
45.30
45.30
45.30
45.30
44.64
300
May 11, 2026
45.54
45.54
45.46
45.46
44.79
600
May 8, 2026
45.66
45.68
45.58
45.61
44.94
123,700
May 7, 2026
45.59
45.59
45.36
45.43
44.76
3,400
May 6, 2026
45.20
45.20
45.20
45.20
44.54
-
May 5, 2026
45.13
45.24
45.13
45.24
44.58
4,100
May 4, 2026
45.30
45.30
45.16
45.16
44.50
1,000
May 1, 2026
45.32
45.32
45.32
45.32
44.66
-
Apr 30, 2026
45.32
45.32
45.30
45.32
44.66
600
Apr 29, 2026
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
45.33
45.33
45.16
45.20
44.54
4,100
Apr 28, 2026
45.57
45.57
45.57
45.57
44.79
-
Apr 27, 2026
45.59
45.59
45.58
45.58
44.80
700
Apr 24, 2026
45.66
45.67
45.66
45.67
44.89
400
Apr 23, 2026
45.62
45.66
45.49
45.59
44.81
3,300
Apr 22, 2026
45.62
45.62
45.62
45.62
44.84
200
Apr 21, 2026
45.58
45.62
45.58
45.59
44.81
400
Apr 20, 2026
45.73
45.73
45.73
45.73
44.95
300
Apr 17, 2026
45.68
45.74
45.68
45.69
44.91
1,100
Apr 16, 2026
45.59
45.59
45.45
45.48
44.71
600
Apr 15, 2026
45.53
45.55
45.53
45.55
44.77
600
Apr 14, 2026
45.63
45.65
45.63
45.65
44.87
800
Apr 13, 2026
45.42
45.42
45.42
45.42
44.65
200
Apr 10, 2026
45.45
45.45
45.45
45.45
44.68
200
Apr 9, 2026
45.42
45.46
45.42
45.46
44.69
10,500
Apr 8, 2026
45.58
45.58
45.57
45.57
44.79
2,100
Apr 7, 2026
45.35
45.36
45.17
45.36
44.59
9,100
Apr 6, 2026
45.39
45.44
45.33
45.44
44.67
2,500
Apr 2, 2026
45.42
45.42
45.31
45.31
44.54
400
Apr 1, 2026
45.34
45.34
45.29
45.29
44.52
1,900
Mar 31, 2026
45.46
45.48
45.40
45.48
44.71
13,300
Mar 30, 2026
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
45.31
45.37
45.29
45.29
44.52
4,500
Mar 27, 2026
45.22
45.22
45.22
45.22
44.34
-
Mar 26, 2026
45.28
45.36
45.22
45.22
44.34
2,900
Mar 25, 2026
45.40
45.44
45.40
45.44
44.56
12,100
Mar 24, 2026
45.12
45.26
45.11
45.15
44.27
1,400
Mar 23, 2026
45.19
45.38
45.19
45.35
44.47
26,100
Mar 20, 2026
45.40
45.40
45.19
45.19
44.31
2,900
Mar 19, 2026
45.49
45.63
45.48
45.63
44.75
9,200
Mar 18, 2026
45.70
45.70
45.53
45.54
44.66
6,400
Mar 17, 2026
45.73
45.73
45.73
45.73
44.84
700
Mar 16, 2026
45.54
45.54
45.54
45.54
44.66
200
Mar 13, 2026
45.41
45.41
45.36
45.36
44.48
300
Mar 12, 2026
45.44
45.46
45.32
45.33
44.45
11,400
Mar 11, 2026
45.50
45.50
45.46
45.46
44.58
1,100
Mar 10, 2026
45.72
45.85
45.72
45.72
44.83
1,700
Mar 9, 2026
45.50
45.81
45.50
45.81
44.93
2,100
Mar 6, 2026
45.69
45.76
45.69
45.71
44.82
800
Mar 5, 2026
45.87
45.95
45.87
45.88
44.99
12,600
Mar 4, 2026
46.13
46.14
46.13
46.14
45.25
1,100
Mar 3, 2026
45.95
46.14
45.95
46.14
45.25
1,200
Mar 2, 2026
46.29
46.29
46.18
46.18
45.28
25,600
Feb 27, 2026
46.41
46.43
46.40
46.43
45.53
16,600
Feb 26, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
46.35
46.38
46.35
46.38
45.48
1,100
Feb 25, 2026
46.39
46.45
46.39
46.40
45.40
4,500
Feb 24, 2026
46.44
46.44
46.40
46.40
45.40
1,500
Feb 23, 2026
46.36
46.43
46.36
46.42
45.41
1,800
Feb 20, 2026
46.33
46.34
46.31
46.32
45.32
11,300
Feb 19, 2026
46.30
46.30
46.30
46.30
45.30
100
Feb 18, 2026
46.26
46.33
46.26
46.31
45.31
1,400
Feb 17, 2026
46.31
46.35
46.30
46.30
45.30
3,900
Feb 13, 2026
46.19
46.25
46.19
46.25
45.25
300
Feb 12, 2026
46.07
46.15
46.07
46.15
45.15
1,500
Feb 11, 2026
45.97
46.04
45.97
45.99
44.99
3,200
Feb 10, 2026
45.95
45.95
45.95
45.95
44.96
1,200
Feb 9, 2026
45.86
45.86
45.86
45.86
44.87
300
Feb 6, 2026
45.76
45.84
45.76
45.84
44.85
500
Feb 5, 2026
45.75
45.81
45.75
45.81
44.82
10,100
Feb 4, 2026
45.66
45.75
45.66
45.75
44.76
2,100
Feb 3, 2026
45.69
45.72
45.67
45.72
44.73
3,200
Feb 2, 2026
45.77
45.77
45.69
45.75
44.76
2,500
Jan 30, 2026
45.76
45.76
45.76
45.76
44.77
-
Jan 29, 2026
45.81
45.81
45.75
45.77
44.78
2,100
Jan 28, 2026
45.71
45.77
45.71
45.74
44.75
2,300
Jan 27, 2026
45.78
45.80
45.78
45.80
44.81
300
Jan 26, 2026
45.85
45.89
45.85
45.86
44.87
1,900
Jan 23, 2026
45.69
45.73
45.69
45.73
44.74
900
Jan 22, 2026
45.66
45.74
45.66
45.73
44.74
700
Jan 21, 2026
45.57
45.64
45.56
45.64
44.65
2,200
Jan 20, 2026
45.64
45.66
45.60
45.62
44.63
5,200
Jan 19, 2026
45.75
45.75
45.75
45.75
44.76
1,100
Jan 16, 2026
45.79
45.81
45.77
45.77
44.78
1,600
Jan 15, 2026
45.83
45.84
45.81
45.81
44.82
1,100
Jan 14, 2026
45.69
45.71
45.69
45.71
44.72
1,500
Jan 13, 2026
45.64
45.66
45.59
45.66
44.67
5,200
Jan 12, 2026
45.68
45.69
45.66
45.69
44.70
5,100
Jan 9, 2026
45.60
45.71
45.60
45.71
44.72
700
Jan 8, 2026
45.60
45.64
45.58
45.64
44.65
1,700
Jan 7, 2026
45.60
45.66
45.60
45.66
44.67
4,500
Jan 6, 2026
45.45
45.45
45.45
45.45
44.47
300
Jan 5, 2026
45.44
45.53
45.42
45.50
44.52
2,500
Jan 2, 2026
45.34
45.37
45.34
45.37
44.39
500
Dec 31, 2025
45.51
45.53
45.50
45.50
44.52
22,900
Dec 30, 2025
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
45.56
45.56
45.56
45.56
44.57
200
Dec 29, 2025
45.96
45.96
45.96
45.96
44.65
200
Dec 24, 2025
45.87
45.90
45.87
45.90
44.59
200
Dec 23, 2025
45.76
45.86
45.76
45.86
44.55
1,300
Dec 22, 2025
45.68
45.68
45.67
45.67
44.37
10,500
Dec 19, 2025
45.66
45.68
45.66
45.68
44.38
2,100
Dec 18, 2025
45.76
45.76
45.74
45.74
44.44
1,300
Dec 17, 2025
45.72
45.75
45.72
45.73
44.43
1,700
Dec 16, 2025
45.70
45.80
45.70
45.80
44.50
5,800
Dec 15, 2025
45.82
45.84
45.77
45.79
44.49
14,600
Dec 12, 2025
45.70
45.70
45.68
45.68
44.38
7,300
Dec 11, 2025
45.76
45.77
45.70
45.70
44.40
8,000
Dec 10, 2025
45.69
45.71
45.67
45.71
44.41
1,300
Dec 9, 2025
45.62
45.62
45.56
45.58
44.28
4,500
Dec 8, 2025
45.53
45.67
45.52
45.67
44.37
900
Dec 5, 2025
45.70
45.71
45.60
45.61
44.31
14,700
Dec 4, 2025
46.21
46.21
46.10
46.14
44.83
1,600
Dec 3, 2025
46.27
46.31
46.25
46.29
44.97
16,100
Dec 2, 2025
46.21
46.28
46.21
46.24
44.92
2,500
Dec 1, 2025
46.31
46.38
46.31
46.38
45.06
700
Nov 28, 2025
46.51
46.51
46.51
46.51
45.19
600
Nov 27, 2025
46.52
46.52
46.52
46.52
45.20
1,200
Nov 26, 2025
46.51
46.51
46.51
46.51
45.19
500
Nov 25, 2025
46.46
46.48
46.46
46.48
45.16
7,000
Nov 24, 2025
46.35
46.36
46.30
46.36
45.04
4,700
Nov 21, 2025
46.26
46.26
46.26
46.26
44.94
100
Nov 20, 2025
46.14
46.20
46.14
46.16
44.85
3,300
Nov 19, 2025
46.17
46.17
46.11
46.13
44.82
900
Nov 18, 2025
46.21
46.21
46.06
46.09
44.78
18,600
Nov 17, 2025
46.20
46.22
46.17
46.17
44.86
6,900
Nov 14, 2025
46.33
46.33
46.20
46.20
44.89
1,000
Nov 13, 2025
46.38
46.39
46.34
46.34
45.02
4,500
Nov 12, 2025
46.42
46.42
46.42
46.42
45.10
900
Nov 11, 2025
46.36
46.38
46.36
46.38
45.06
900
Nov 10, 2025
46.35
46.35
46.31
46.31
44.99
800
Nov 7, 2025
46.34
46.39
46.34
46.37
45.05
6,500
Nov 6, 2025
46.49
46.52
46.49
46.52
45.20
1,500
Nov 5, 2025
46.36
46.38
46.36
46.38
45.06
200
Nov 4, 2025
46.39
46.39
46.32
46.32
45.00
600
Nov 3, 2025
46.36
46.37
46.36
46.37
45.05
600
