Dark

ZGI
BMO GLOBAL INFRASTRUCTURE INDE
stock TSE

Inactive

Aug 2, 2024

47.76CAD+0.063%(+0.03)2,243

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	47.6400	48.0000	47.4900	47.7600	+0.063%	2,243	0.000%
2024-08-01	47.0200	47.7300	47.0200	47.7300	+1.359%	1,447	+0.063%
2024-07-31	47.0000	47.2200	47.0000	47.0900	-0.212%	1,278	+1.423%
2024-07-30	46.8100	47.1900	46.8100	47.1900	+1.071%	3,597	+1.208%
2024-07-29	46.4600	46.6900	46.3800	46.6900	+0.495%	1,197	+2.292%
2024-07-26	46.3200	46.5400	46.2800	46.4600	+0.978%	2,159	+2.798%
2024-07-25	46.2000	46.5000	45.9200	46.0100	-0.087%	3,793	+3.804%
2024-07-24	45.9500	46.2000	45.9100	46.0500	+0.371%	2,065	+3.713%
2024-07-23	46.0700	46.0700	45.8800	45.8800	-0.434%	3,663	+4.098%
2024-07-22	45.9200	46.1500	45.9200	46.0800	+0.677%	3,462	+3.646%
2024-07-19	45.6100	45.7800	45.6100	45.7700	+0.417%	2,726	+4.348%
2024-07-18	45.6100	45.9000	45.5000	45.5800	+0.044%	5,084	+4.783%
2024-07-17	44.9100	45.6000	44.9100	45.5600	+1.402%	5,075	+4.829%
2024-07-16	44.7200	44.9300	44.7200	44.9300	+0.650%	2,985	+6.299%
2024-07-15	44.9800	44.9800	44.6400	44.6400	-0.756%	1,809	+6.989%
2024-07-12	44.7800	45.1300	44.6900	44.9800	+0.943%	5,875	+6.181%
2024-07-11	43.9500	44.5900	43.9500	44.5600	+2.202%	3,128	+7.181%
2024-07-10	43.4800	43.6000	43.4200	43.6000	+0.507%	2,459	+9.541%
2024-07-09	43.3700	43.5400	43.3500	43.3800	+0.115%	2,106	+10.097%
2024-07-08	43.3700	43.3700	43.2800	43.3300	-0.046%	2,036	+10.224%
2024-07-05	43.3200	43.3500	43.2100	43.3500	-0.184%	1,394	+10.173%
2024-07-04	43.2500	43.4400	43.2400	43.4300	+0.161%	2,371	+9.970%
2024-07-03	43.1300	43.4200	43.1300	43.3600	+0.603%	3,273	+10.148%
2024-07-02	43.2600	43.3100	43.0300	43.1000	-0.393%	2,391	+10.812%
2024-06-28	43.4000	43.5300	43.1900	43.2700	+0.255%	6,236	+10.377%
2024-06-27	43.0500	43.1800	43.0500	43.1600	-0.392%	4,595	+10.658%
2024-06-26	43.2200	43.3400	43.2200	43.3300	-0.138%	2,306	+10.224%
2024-06-25	43.5600	43.5600	43.3200	43.3900	-0.777%	2,661	+10.071%
2024-06-24	43.2500	43.7800	43.2500	43.7300	+1.110%	6,955	+9.216%
2024-06-21	43.5200	43.5200	43.2500	43.2500	-0.185%	1,509	+10.428%
2024-06-20	43.0200	43.7200	42.6600	43.3300	+0.650%	77,469	+10.224%
2024-06-19	43.0000	43.2200	43.0000	43.0500	-0.255%	3,248	+10.941%
2024-06-18	42.9500	43.3300	42.9500	43.1600	+0.325%	8,493	+10.658%
2024-06-17	43.1200	43.2500	43.0200	43.0200	-0.876%	5,772	+11.018%
2024-06-14	43.5400	43.5400	43.3400	43.4000	-0.482%	2,165	+10.046%
2024-06-13	43.4200	43.6300	43.3700	43.6100	+0.161%	5,435	+9.516%
2024-06-12	43.8800	43.8800	43.5400	43.5400	-0.161%	2,761	+9.692%
2024-06-11	43.6900	43.7400	43.5600	43.6100	-0.252%	7,496	+9.516%
2024-06-10	43.4500	43.7900	43.4500	43.7200	+0.321%	2,593	+9.241%
2024-06-07	43.8400	43.8400	43.5400	43.5800	-0.343%	3,581	+9.592%
2024-06-06	43.7300	43.7300	43.7300	43.7300	-0.251%	643	+9.216%
2024-06-05	43.8700	43.9900	43.8400	43.8400	-0.364%	5,704	+8.942%
2024-06-04	43.7500	44.0000	43.5900	44.0000	+1.103%	1,463	+8.545%
2024-06-03	43.9400	43.9400	43.5200	43.5200	-0.457%	3,752	+9.743%
2024-05-31	43.2600	43.7200	43.2600	43.7200	+1.769%	2,625	+9.241%
2024-05-30	42.8600	42.9600	42.6300	42.9600	+0.727%	3,840	+11.173%
2024-05-29	42.6100	42.6500	42.5400	42.6500	-0.583%	4,045	+11.981%
2024-05-28	43.1800	43.1800	42.8400	42.9000	-0.325%	9,706	+11.329%
2024-05-27	43.3500	43.3500	43.0000	43.0400	-0.162%	2,423	+10.967%
2024-05-24	43.1500	43.2800	43.0700	43.1100	-0.714%	3,491	+10.786%
2024-05-23	44.2400	44.2400	43.4200	43.4200	-2.097%	17,250	+9.995%
2024-05-22	44.6300	44.6300	44.3500	44.3500	-0.960%	9,221	+7.689%
2024-05-21	44.5500	44.7800	44.5500	44.7800	+0.291%	3,513	+6.655%
2024-05-17	44.5600	44.6700	44.4400	44.6500	+0.022%	17,854	+6.965%
2024-05-16	44.7100	44.7400	44.5800	44.6400	+0.586%	8,356	+6.989%
2024-05-15	44.4500	44.5300	44.3800	44.3800	+0.681%	1,481	+7.616%
2024-05-14	43.9900	44.0900	43.9200	44.0800	+0.319%	2,603	+8.348%
2024-05-13	44.1500	44.1500	43.9300	43.9400	-0.045%	6,316	+8.694%
2024-05-10	44.0000	44.0300	43.8000	43.9600	+0.023%	4,532	+8.644%
2024-05-09	43.7900	43.9500	43.7900	43.9500	+0.733%	2,806	+8.669%
2024-05-08	43.4500	43.6800	43.4400	43.6300	+0.692%	19,470	+9.466%
2024-05-07	43.0600	43.4200	43.0600	43.3300	+1.097%	4,219	+10.224%
2024-05-06	42.8900	42.8900	42.7800	42.8600	+0.422%	1,627	+11.433%
2024-05-02	42.5400	42.7000	42.5400	42.6800	+0.306%	2,623	+11.903%
2024-05-01	42.3700	42.5900	42.3500	42.5500	+0.330%	3,583	+12.244%
2024-04-30	42.5400	42.5400	42.3900	42.4100	-0.165%	3,523	+12.615%
2024-04-29	42.4800	42.4800	42.4600	42.4800	+0.473%	1,481	+12.429%
2024-04-26	42.3100	42.3200	42.2400	42.2800	-0.377%	2,706	+12.961%
2024-04-24	42.3400	42.4400	42.3400	42.4400	+0.712%	2,321	+12.535%
2024-04-23	42.1400	42.2700	42.0900	42.1400	+0.214%	3,541	+13.336%
2024-04-22	41.8700	42.1600	41.7100	42.0500	+0.382%	4,312	+13.579%
2024-04-19	41.8400	41.9500	41.8200	41.8900	+1.355%	1,645	+14.013%
2024-04-18	41.1100	41.3300	41.1100	41.3300	+1.374%	2,921	+15.558%
2024-04-16	40.9600	41.0000	40.7700	40.7700	-1.283%	4,034	+17.145%
2024-04-15	41.9900	41.9900	41.3000	41.3000	-0.912%	2,950	+15.642%
2024-04-12	41.7000	41.7600	41.6000	41.6800	-0.096%	1,785	+14.587%
2024-04-11	41.7400	41.7900	41.5900	41.7200	-0.334%	2,486	+14.477%
2024-04-10	42.0000	42.0000	41.7000	41.8600	-0.900%	5,099	+14.095%
2024-04-08	41.9900	42.4000	41.9900	42.2400	-0.095%	3,012	+13.068%
2024-04-05	42.3000	42.3200	42.1100	42.2800	-0.047%	3,461	+12.961%
2024-04-04	42.4800	42.4800	42.1100	42.3000	-0.236%	4,246	+12.908%
2024-04-03	42.6100	42.6100	42.4000	42.4000	-0.399%	2,623	+12.642%
2024-04-02	42.5400	42.5700	42.4800	42.5700	-0.070%	1,707	+12.192%
2024-04-01	43.0200	43.0200	42.4400	42.6000	-0.467%	5,953	+12.113%
2024-03-28	42.6600	42.8700	42.6100	42.8000	+0.611%	3,009	+11.589%
2024-03-27	42.0800	42.5500	42.0800	42.5400	+0.425%	4,014	+12.271%
2024-03-26	42.6500	42.6500	42.3300	42.3600	-0.517%	7,494	+12.748%
2024-03-25	42.4400	42.6000	42.4400	42.5800	+0.165%	4,085	+12.165%
2024-03-22	42.5100	42.5200	42.5100	42.5100	+0.212%	1,019	+12.350%
2024-03-21	42.5600	42.6100	42.4200	42.4200	+0.498%	2,234	+12.588%
2024-03-20	42.3000	42.5200	42.2100	42.2100	-0.448%	2,129	+13.149%
2024-03-19	42.3400	42.5100	42.2900	42.4000	+0.713%	10,233	+12.642%
2024-03-18	42.2500	42.2600	42.0800	42.1000	-0.142%	3,205	+13.444%
2024-03-15	42.0800	42.1800	42.0800	42.1600	+0.143%	3,351	+13.283%
2024-03-14	42.5700	42.5700	41.8100	42.1000	-0.661%	3,306	+13.444%
2024-03-13	42.7400	42.7400	42.3800	42.3800	-0.329%	2,866	+12.695%
2024-03-12	42.7000	42.7200	42.3900	42.5200	-0.211%	7,057	+12.324%
2024-03-11	42.5500	42.6100	42.4900	42.6100	+0.804%	8,610	+12.086%
2024-03-07	42.2100	42.4200	42.2100	42.2700	-0.118%	1,920	+12.988%
2024-03-06	42.3600	42.4100	42.1800	42.3200	+0.118%	4,634	+12.854%
2024-03-04	41.6100	42.2700	41.6100	42.2700	+1.318%	7,911	+12.988%
2024-03-01	41.8000	41.8000	41.5000	41.7200	+0.096%	9,191	+14.477%
2024-02-29	41.5900	41.8400	41.5700	41.6800	+0.871%	6,288	+14.587%
2024-02-28	41.2000	41.3200	41.1700	41.3200	+0.805%	4,298	+15.586%
2024-02-27	40.8500	41.0100	40.7800	40.9900	+0.490%	4,585	+16.516%
2024-02-26	40.9100	40.9100	40.7600	40.7900	-1.450%	3,062	+17.088%
2024-02-23	41.3300	41.4700	41.1200	41.3900	+0.388%	7,041	+15.390%
2024-02-22	41.1400	41.2800	41.0200	41.2300	-0.362%	5,863	+15.838%
2024-02-21	41.1400	41.4300	41.1400	41.3800	+0.902%	5,018	+15.418%
2024-02-20	40.8700	41.1800	40.8700	41.0100	+0.318%	4,174	+16.459%
2024-02-16	40.9600	40.9800	40.8200	40.8800	+0.319%	4,742	+16.830%
2024-02-15	40.1700	40.7500	40.1700	40.7500	+1.570%	1,416	+17.202%
2024-02-14	40.3100	40.3100	40.0700	40.1200	-0.224%	3,380	+19.043%
2024-02-13	40.0000	40.2100	39.9100	40.2100	-0.838%	6,914	+18.776%
2024-02-12	40.2600	40.5800	40.2600	40.5500	+0.720%	1,009	+17.781%
2024-02-09	40.0600	40.2600	40.0600	40.2600	+0.124%	1,621	+18.629%
2024-02-08	40.3200	40.3200	40.0300	40.2100	-0.298%	4,804	+18.776%
2024-02-07	40.4400	40.4500	40.3300	40.3300	-0.223%	4,602	+18.423%
2024-02-06	40.4600	40.5500	40.4200	40.4200	-0.198%	3,502	+18.159%
2024-02-05	40.6800	40.7000	40.4100	40.5000	-1.147%	5,264	+17.926%
2024-02-02	41.0700	41.1000	40.6000	40.9700	-0.655%	4,042	+16.573%
2024-02-01	41.0900	41.2600	41.0900	41.2400	+0.585%	4,967	+15.810%
2024-01-31	41.1600	41.3300	40.9700	41.0000	-0.365%	8,544	+16.488%
2024-01-30	41.0500	41.2100	41.0500	41.1500	-0.315%	6,992	+16.063%
2024-01-29	41.0600	41.3000	41.0000	41.2800	+0.194%	9,378	+15.698%
2024-01-26	41.2900	41.2900	41.1300	41.2000	0.000%	22,599	+15.922%
2024-01-25	41.0800	41.2000	40.9100	41.2000	+1.253%	17,047	+15.922%
2024-01-24	41.0600	41.0600	40.6900	40.6900	-0.732%	4,118	+17.375%
2024-01-23	41.2500	41.2500	40.9100	40.9900	-0.097%	5,677	+16.516%
2024-01-22	41.1100	41.2000	40.9700	41.0300	-0.024%	2,973	+16.403%
2024-01-19	41.2100	41.2100	40.9800	41.0400	-0.509%	2,021	+16.374%
2024-01-18	41.1300	41.2500	41.1300	41.2500	-0.314%	8,315	+15.782%
2024-01-17	41.8500	41.8500	41.3400	41.3800	-1.640%	1,451	+15.418%
2024-01-16	42.0500	42.2700	42.0500	42.0700	-0.261%	11,249	+13.525%
2024-01-15	42.1300	42.1900	42.1300	42.1800	+0.119%	2,207	+13.229%
2024-01-12	42.3000	42.3000	42.1200	42.1300	+0.333%	10,137	+13.363%
2024-01-11	42.3400	42.3400	41.9500	41.9900	-1.246%	1,769	+13.741%
2024-01-10	42.5000	42.5800	42.5000	42.5200	-0.117%	454	+12.324%
2024-01-09	42.5700	42.5700	42.5400	42.5700	-0.653%	1,491	+12.192%
2024-01-08	42.5400	42.8500	42.5400	42.8500	+0.516%	2,301	+11.459%
2024-01-05	42.6300	42.6400	42.5300	42.6300	+0.141%	1,668	+12.034%
2024-01-04	42.6500	42.7300	42.5700	42.5700	-0.188%	2,860	+12.192%
2024-01-03	42.6700	42.8600	42.6500	42.6500	+0.023%	1,679	+11.981%
2024-01-02	42.6200	42.6400	42.5500	42.6400	+1.379%	828	+12.008%
2023-12-29	42.1700	42.1700	41.9000	42.0600	-0.024%	1,423	+13.552%
2023-12-28	42.0200	42.0700	41.9100	42.0700	+0.191%	3,410	+13.525%
2023-12-27	41.8600	42.1200	41.8500	41.9900	-0.662%	5,372	+13.741%
2023-12-22	42.1400	42.4500	42.1400	42.2700	+0.308%	6,310	+12.988%
2023-12-21	42.2200	42.2200	41.9100	42.1400	+0.309%	7,021	+13.336%
2023-12-20	42.5000	42.5000	42.0100	42.0100	-0.826%	2,302	+13.687%
2023-12-19	42.3000	42.4300	42.2400	42.3600	+0.355%	2,977	+12.748%
2023-12-18	42.2500	42.5200	42.2100	42.2100	-0.024%	4,838	+13.149%
2023-12-15	42.4700	42.4700	42.0000	42.2200	-1.493%	6,212	+13.122%
2023-12-14	43.3000	43.5000	42.8200	42.8600	-0.534%	12,328	+11.433%
2023-12-13	42.1900	43.0900	42.1900	43.0900	+1.795%	6,679	+10.838%
2023-12-12	42.5000	42.5000	42.3200	42.3300	-0.936%	9,429	+12.828%
2023-12-08	42.7100	42.7300	42.5700	42.7300	-0.187%	2,436	+11.772%
2023-12-07	42.8800	42.9400	42.8100	42.8100	-0.093%	3,648	+11.563%
2023-12-06	42.8400	42.9200	42.8300	42.8500	+0.340%	2,401	+11.459%
2023-12-05	42.7500	42.8400	42.7000	42.7050	-0.385%	1,935	+11.837%
2023-12-04	42.8800	42.9700	42.7300	42.8700	+0.070%	2,787	+11.407%
2023-12-01	42.3600	42.8400	42.3600	42.8400	+0.611%	5,119	+11.485%
2023-11-30	42.5300	42.6000	42.5100	42.5800	+0.567%	3,579	+12.165%
2023-11-29	42.4700	42.5100	42.3400	42.3400	+0.308%	2,580	+12.801%
2023-11-28	42.0100	42.3400	42.0100	42.2100	+0.119%	6,027	+13.149%
2023-11-27	42.3600	42.3600	42.1000	42.1600	+0.047%	7,415	+13.283%
2023-11-24	42.0000	42.1400	42.0000	42.1400	+0.071%	3,000	+13.336%
2023-11-23	42.2200	42.2200	42.1100	42.1100	-0.047%	5,700	+13.417%
2023-11-22	42.0000	42.1500	42.0000	42.1300	+0.429%	5,520	+13.363%
2023-11-21	42.0000	42.0000	41.7500	41.9500	-0.143%	5,768	+13.850%
2023-11-20	41.9000	42.1000	41.9000	42.0100	+0.024%	1,254	+13.687%
2023-11-17	41.8000	42.0000	41.8000	42.0000	+0.478%	2,189	+13.714%
2023-11-16	41.9000	41.9100	41.6700	41.8000	+0.602%	2,969	+14.258%
2023-11-15	41.7500	41.7500	41.5000	41.5500	+0.508%	3,982	+14.946%
2023-11-14	41.2300	41.3700	41.2300	41.3400	+2.301%	2,139	+15.530%
2023-11-13	40.4700	40.4700	40.3300	40.4100	-0.173%	2,664	+18.189%
2023-11-10	40.4900	40.5000	40.3400	40.4800	+0.272%	4,342	+17.984%
2023-11-09	40.5800	40.5800	40.3700	40.3700	-0.395%	832	+18.306%
2023-11-08	40.4600	40.5500	40.4500	40.5300	-0.467%	1,441	+17.839%
2023-11-07	40.7000	40.9100	40.7000	40.7200	-0.294%	1,850	+17.289%
2023-11-06	41.0000	41.0000	40.8400	40.8400	-0.994%	1,492	+16.944%
2023-11-03	41.4000	41.4000	41.2500	41.2500	+0.757%	401	+15.782%
2023-11-02	40.9100	41.0800	40.9100	40.9400	+1.917%	6,697	+16.659%
2023-11-01	40.1200	40.2700	40.0700	40.1700	+0.904%	6,300	+18.895%
2023-10-31	39.5100	39.8100	39.4500	39.8100	+1.272%	4,555	+19.970%
2023-10-30	39.2000	39.3600	38.9900	39.3100	+0.306%	18,363	+21.496%
2023-10-27	39.4800	39.4800	39.1200	39.1900	-1.458%	4,544	+21.868%
2023-10-26	39.1400	39.8300	39.1400	39.7700	+1.662%	12,922	+20.091%
2023-10-25	38.8500	39.1300	38.8500	39.1200	+0.154%	3,468	+22.086%
2023-10-24	38.7100	39.0600	38.7100	39.0600	+1.270%	1,716	+22.273%
2023-10-23	38.6500	38.7900	38.4100	38.5700	-0.593%	5,705	+23.827%
2023-10-20	38.9600	39.1300	38.8000	38.8000	-0.919%	2,920	+23.093%
2023-10-19	39.3900	39.4500	39.1300	39.1600	-1.061%	3,288	+21.961%
2023-10-18	39.6700	39.8000	39.4800	39.5800	-0.478%	2,326	+20.667%
2023-10-17	39.8900	39.8900	39.7300	39.7700	-0.426%	2,088	+20.091%
2023-10-16	39.4300	39.9400	39.4300	39.9400	+0.757%	1,078	+19.579%
2023-10-13	39.6700	39.7300	39.5400	39.6400	+0.533%	4,687	+20.484%
2023-10-12	39.6500	39.6500	39.2200	39.4300	+0.331%	5,575	+21.126%
2023-10-11	38.9100	39.3000	38.9100	39.3000	+1.184%	3,868	+21.527%
2023-10-10	38.7200	38.9800	38.7200	38.8400	+1.755%	1,191	+22.966%
2023-10-06	37.3800	38.1700	37.2800	38.1700	+0.527%	2,161	+25.124%
2023-10-05	37.6300	38.0000	37.6300	37.9700	+0.344%	3,143	+25.784%
2023-10-04	37.8000	37.8400	37.6500	37.8400	+0.185%	2,067	+26.216%
2023-10-03	37.4300	37.7700	37.3800	37.7700	-0.106%	3,433	+26.450%
2023-10-02	38.7000	38.7100	37.7400	37.8100	-2.325%	1,985	+26.316%
2023-09-29	38.7900	38.7900	38.5700	38.7100	+0.103%	1,805	+23.379%
2023-09-28	38.7600	38.7700	38.5800	38.6700	-0.258%	2,952	+23.507%
2023-09-27	38.9600	39.0600	38.7100	38.7700	-1.699%	2,149	+23.188%
2023-09-26	39.8000	39.8400	39.3600	39.4400	-1.474%	4,933	+21.095%
2023-09-25	40.0000	40.0300	39.8800	40.0300	-0.373%	941	+19.311%
2023-09-22	40.4000	40.4000	40.0000	40.1800	-0.298%	1,461	+18.865%
2023-09-21	40.5300	40.5300	40.3000	40.3000	-1.899%	788	+18.511%
2023-09-20	41.0900	41.2000	41.0800	41.0800	+0.146%	3,640	+16.261%
2023-09-19	41.0000	41.0200	40.9400	41.0200	-0.870%	1,983	+16.431%
2023-09-18	41.5900	41.5900	41.3800	41.3800	-0.433%	593	+15.418%
2023-09-15	41.8500	41.8500	41.5600	41.5600	-0.479%	1,815	+14.918%
2023-09-14	41.1100	41.7600	41.1100	41.7600	+1.680%	4,333	+14.368%
2023-09-13	40.9100	41.1900	40.9000	41.0700	+0.122%	2,139	+16.289%
2023-09-12	40.9500	41.0200	40.8200	41.0200	+0.441%	1,515	+16.431%
2023-09-11	40.9300	40.9300	40.8300	40.8400	-0.439%	5,324	+16.944%
2023-09-08	41.0200	41.0600	40.9800	41.0200	-0.049%	1,991	+16.431%
2023-09-07	40.4700	41.0900	40.4700	41.0400	+1.660%	905	+16.374%
2023-09-06	40.8900	40.8900	40.3000	40.3700	-1.513%	3,138	+18.306%
2023-09-05	41.0500	41.2100	40.9900	40.9900	-0.461%	650	+16.516%
2023-09-01	41.2700	41.2700	41.1400	41.1800	+0.195%	797	+15.979%
2023-08-31	41.3700	41.4200	41.1000	41.1000	-0.556%	3,039	+16.204%
2023-08-30	41.5700	41.5700	41.3300	41.3300	-0.024%	793	+15.558%
2023-08-29	41.2600	41.3500	41.2600	41.3400	+0.389%	1,160	+15.530%
2023-08-28	41.2000	41.2500	41.1300	41.1800	+0.097%	1,297	+15.979%
2023-08-25	40.8700	41.3100	40.8700	41.1400	+0.809%	3,579	+16.091%
2023-08-24	41.2000	41.2000	40.8100	40.8100	0.000%	1,205	+17.030%
2023-08-23	41.1300	41.1300	40.7700	40.8100	-0.073%	1,300	+17.030%
2023-08-22	40.7500	40.8700	40.6600	40.8400	+0.172%	687	+16.944%
2023-08-21	40.9000	40.9000	40.6300	40.7700	-0.488%	3,181	+17.145%
2023-08-18	40.9100	40.9700	40.8300	40.9700	+0.417%	2,487	+16.573%
2023-08-17	40.9900	41.0600	40.8000	40.8000	+0.025%	707	+17.059%
2023-08-16	40.9100	41.0500	40.7800	40.7900	-0.561%	4,625	+17.088%
2023-08-15	41.2000	41.2000	41.0000	41.0200	-0.822%	798	+16.431%
2023-08-14	41.5600	41.6300	41.2900	41.3600	-0.649%	3,513	+15.474%
2023-08-11	41.6300	41.6300	41.5800	41.6300	+0.604%	949	+14.725%
2023-08-10	41.5100	41.6100	41.3800	41.3800	-0.313%	3,440	+15.418%
2023-08-09	41.4300	41.7200	41.4300	41.5100	+0.899%	1,406	+15.057%
2023-08-08	40.9100	41.1400	40.8600	41.1400	+0.489%	2,955	+16.091%
2023-08-04	41.0100	41.2400	40.8600	40.9400	-0.171%	1,570	+16.659%
2023-08-03	41.4700	41.4700	40.9700	41.0100	-1.205%	2,540	+16.459%
2023-08-02	41.1900	41.5100	41.1900	41.5100	+0.024%	6,850	+15.057%
2023-08-01	41.5600	41.7000	41.5000	41.5000	-0.096%	14,745	+15.084%
2023-07-31	41.4900	41.5500	41.4700	41.5400	+0.169%	1,851	+14.974%
2023-07-28	41.6300	41.6300	41.4200	41.4700	-0.671%	3,857	+15.168%
2023-07-27	42.0500	42.2000	41.7500	41.7500	-0.713%	2,002	+14.395%
2023-07-26	41.8100	42.2500	41.8100	42.0500	+0.406%	5,030	+13.579%
2023-07-25	41.9800	41.9800	41.8800	41.8800	-0.404%	2,551	+14.040%
2023-07-24	41.9900	42.1700	41.9900	42.0500	+0.143%	2,238	+13.579%
2023-07-21	41.7100	42.0000	41.7100	41.9900	+0.962%	1,961	+13.741%
2023-07-20	41.3000	41.5900	41.0000	41.5900	+0.386%	2,655	+14.835%
2023-07-19	41.1900	41.5900	41.1900	41.4300	+1.197%	2,299	+15.279%
2023-07-18	41.0300	41.4000	40.8500	40.9400	-0.292%	3,075	+16.659%
2023-07-17	41.5000	41.5200	41.0600	41.0600	-1.653%	2,647	+16.318%
2023-07-14	41.6300	41.8500	41.6300	41.7500	-0.167%	3,012	+14.395%
2023-07-13	41.5700	41.8200	41.5700	41.8200	+0.120%	2,907	+14.204%
2023-07-12	41.6900	41.8500	41.6000	41.7700	+0.991%	3,211	+14.340%
2023-07-11	41.1700	41.3600	41.1700	41.3600	+0.608%	3,105	+15.474%
2023-07-10	41.2000	41.2400	41.0700	41.1100	-0.460%	5,648	+16.176%
2023-07-07	41.3200	41.4400	41.2500	41.3000	-0.626%	4,252	+15.642%
2023-07-06	41.6000	41.6000	41.5300	41.5600	-0.455%	1,425	+14.918%
2023-07-05	41.4500	41.8700	41.4100	41.7500	+0.602%	3,008	+14.395%
2023-07-04	41.5200	41.5200	41.4500	41.5000	+0.460%	1,539	+15.084%
2023-06-30	41.3300	41.3300	41.1000	41.3100	+0.830%	845	+15.614%
2023-06-29	40.9600	40.9700	40.9000	40.9700	+0.540%	2,100	+16.573%
2023-06-28	40.4600	40.7600	40.4600	40.7500	-0.415%	5,075	+17.202%
2023-06-27	40.7200	40.9200	40.7200	40.9200	+0.664%	4,071	+16.716%
2023-06-26	40.1700	40.7200	40.1700	40.6500	+0.768%	1,354	+17.491%
2023-06-23	40.7400	40.7400	40.3200	40.3400	-0.811%	16,855	+18.394%
2023-06-22	40.9400	40.9400	40.6700	40.6700	-1.022%	2,799	+17.433%
2023-06-21	41.0000	41.1700	40.9700	41.0900	-0.146%	11,692	+16.233%
2023-06-20	41.6800	41.6800	41.1400	41.1500	-0.963%	5,591	+16.063%
2023-06-19	41.5000	41.5500	41.4500	41.5500	-0.192%	1,646	+14.946%
2023-06-16	41.5700	41.7500	41.5700	41.6300	+0.144%	8,303	+14.725%
2023-06-15	41.4600	41.5700	41.4600	41.5700	+0.193%	8,426	+14.891%
2023-06-14	41.4800	41.6300	41.4800	41.4900	+0.024%	3,617	+15.112%
2023-06-13	41.5800	41.6800	41.4200	41.4800	-0.072%	6,279	+15.140%
2023-06-12	41.4600	41.5700	41.4100	41.5100	-0.480%	10,639	+15.057%
2023-06-09	42.1200	42.1200	41.7100	41.7100	-0.761%	1,728	+14.505%
2023-06-08	41.9500	42.0600	41.9500	42.0300	+0.071%	6,794	+13.633%
2023-06-07	41.6000	42.0600	41.6000	42.0000	+1.059%	2,820	+13.714%
2023-06-06	41.4400	41.5600	41.3900	41.5600	+0.096%	3,440	+14.918%
2023-06-05	41.7200	41.8000	41.4400	41.5200	-0.120%	3,234	+15.029%
2023-06-02	40.8500	41.7100	40.8500	41.5700	+1.613%	14,832	+14.891%
2023-06-01	41.0000	41.0000	40.8500	40.9100	-0.414%	28,012	+16.744%
2023-05-31	40.9200	41.1100	40.7500	41.0800	+0.195%	1,135	+16.261%
2023-05-30	41.0300	41.3700	41.0000	41.0000	-0.292%	1,830	+16.488%
2023-05-29	41.2600	41.2700	41.1200	41.1200	-0.170%	9,178	+16.148%
2023-05-26	41.0000	41.1900	41.0000	41.1900	-0.218%	732	+15.950%
2023-05-25	41.0800	41.3700	41.0800	41.2800	-0.602%	1,723	+15.698%
2023-05-24	41.5200	41.6800	41.5000	41.5300	-0.408%	2,558	+15.001%
2023-05-23	41.5000	41.9500	41.5000	41.7000	-0.168%	4,627	+14.532%
2023-05-19	42.0400	42.0400	41.7400	41.7700	+0.505%	1,938	+14.340%
2023-05-18	41.8500	41.8500	41.4700	41.5600	-0.693%	3,459	+14.918%
2023-05-17	42.0300	42.0300	41.7400	41.8500	-0.072%	2,119	+14.122%
2023-05-16	42.4500	42.5000	41.8700	41.8800	-1.920%	3,220	+14.040%
2023-05-15	42.7600	42.8200	42.7000	42.7000	-1.613%	1,582	+11.850%
2023-05-12	43.4000	43.4300	43.2400	43.4000	+0.930%	3,173	+10.046%
2023-05-11	42.8300	43.1200	42.8300	43.0000	-0.046%	3,600	+11.070%
2023-05-10	43.0000	43.0800	42.8500	43.0200	+0.140%	20,324	+11.018%
2023-05-09	42.8900	42.9600	42.8400	42.9600	+0.397%	3,545	+11.173%
2023-05-08	43.0700	43.0700	42.7700	42.7900	-0.650%	1,795	+11.615%
2023-05-05	43.0000	43.1600	43.0000	43.0700	+0.163%	2,156	+10.889%
2023-05-04	43.0000	43.1500	42.9200	43.0000	-0.232%	2,201	+11.070%
2023-05-03	43.1600	43.5500	43.1000	43.1000	-0.347%	2,965	+10.812%
2023-05-02	43.7500	43.8500	43.1700	43.2500	-1.526%	4,420	+10.428%
2023-05-01	43.9800	44.1000	43.9200	43.9200	-0.046%	739	+8.743%
2023-04-28	44.0200	44.0800	43.9400	43.9400	0.000%	435	+8.694%
2023-04-27	43.8500	43.9500	43.7500	43.9400	+0.595%	3,356	+8.694%
2023-04-26	44.0100	44.1100	43.6800	43.6800	-1.199%	2,473	+9.341%
2023-04-25	44.1300	44.4700	44.1300	44.2100	+0.181%	3,688	+8.030%
2023-04-24	43.9300	44.1800	43.8600	44.1300	+0.455%	4,766	+8.226%
2023-04-21	44.1300	44.1300	43.8400	43.9300	+0.251%	4,653	+8.718%
2023-04-20	44.0300	44.0300	43.6900	43.8200	-0.477%	2,793	+8.991%
2023-04-19	44.0000	44.1100	44.0000	44.0300	+0.640%	1,373	+8.471%
2023-04-18	43.7400	43.7500	43.5600	43.7500	-0.274%	4,435	+9.166%
2023-04-17	43.8400	43.9400	43.7000	43.8700	+0.481%	1,278	+8.867%
2023-04-14	44.0500	44.0500	43.5000	43.6600	-1.020%	1,883	+9.391%
2023-04-13	44.1800	44.1800	43.8300	44.1100	-0.429%	5,463	+8.275%
2023-04-12	44.6800	44.6800	44.2800	44.3000	-0.606%	4,714	+7.810%
2023-04-11	44.3300	44.5700	44.3000	44.5700	+0.541%	2,950	+7.157%
2023-04-10	43.9100	44.3300	43.9100	44.3300	+0.499%	3,971	+7.737%
2023-04-06	44.0500	44.1700	43.8700	44.1100	+0.341%	3,922	+8.275%
2023-04-05	43.6300	44.0300	43.6300	43.9600	+1.901%	5,357	+8.644%
2023-04-04	43.0100	43.2500	43.0100	43.1400	+0.279%	4,546	+10.709%
2023-04-03	43.2700	43.2700	43.0200	43.0200	-0.738%	2,353	+11.018%
2023-03-31	43.3100	43.3400	43.1000	43.3400	+0.767%	2,682	+10.198%
2023-03-30	43.0000	43.0800	42.8600	43.0100	+0.420%	2,907	+11.044%
2023-03-29	42.6900	42.8300	42.6200	42.8300	+0.848%	3,155	+11.511%
2023-03-28	42.4600	42.6900	42.4600	42.4700	-0.375%	2,588	+12.456%
2023-03-27	42.9900	42.9900	42.6200	42.6300	+0.353%	3,588	+12.034%
2023-03-24	41.6300	42.4800	41.6300	42.4800	+1.993%	1,152	+12.429%
2023-03-23	42.1400	42.1500	41.5900	41.6500	-2.184%	3,309	+14.670%
2023-03-22	42.5300	42.8100	42.5200	42.5800	-0.211%	3,498	+12.165%
2023-03-21	43.0800	43.1000	42.5000	42.6700	-0.629%	5,382	+11.929%
2023-03-20	42.9000	43.0300	42.8800	42.9400	+0.444%	5,224	+11.225%
2023-03-17	42.8200	42.8600	42.6400	42.7500	-1.179%	1,769	+11.719%
2023-03-16	42.5900	43.2600	42.5900	43.2600	+0.675%	2,761	+10.402%
2023-03-15	42.9300	43.1200	42.8100	42.9700	-0.486%	3,492	+11.147%
2023-03-14	43.0900	43.4000	42.8400	43.1800	+0.536%	2,894	+10.607%
2023-03-13	42.1700	43.2100	42.1700	42.9500	+0.397%	11,211	+11.199%
2023-03-10	43.2300	43.2300	42.6500	42.7800	-0.880%	5,692	+11.641%
2023-03-09	43.6500	43.6900	43.1000	43.1600	-1.009%	13,414	+10.658%
2023-03-08	43.1000	43.6300	43.1000	43.6000	+0.949%	2,327	+9.541%
2023-03-07	43.4900	43.4900	43.0900	43.1900	-0.804%	7,527	+10.581%
2023-03-06	43.6800	43.6800	43.4400	43.5400	-0.046%	1,895	+9.692%
2023-03-03	43.3400	43.6300	43.3400	43.5600	+1.185%	3,095	+9.642%
2023-03-02	42.2700	43.0500	42.2700	43.0500	+1.080%	3,400	+10.941%
2023-03-01	42.8100	42.8100	42.4400	42.5900	-0.815%	10,423	+12.139%
2023-02-28	43.2400	43.3500	42.9400	42.9400	-0.809%	2,026	+11.225%
2023-02-27	43.5700	43.6400	43.2800	43.2900	-0.207%	3,440	+10.326%
2023-02-24	43.2900	43.5000	43.2800	43.3800	-0.322%	4,506	+10.097%
2023-02-23	43.5700	43.6300	43.4700	43.5200	+0.671%	7,835	+9.743%
2023-02-22	43.4700	43.6200	43.1900	43.2300	-0.529%	2,279	+10.479%
2023-02-21	44.0500	44.0500	43.4300	43.4600	-1.407%	4,168	+9.894%
2023-02-17	44.0400	44.1000	43.9400	44.0800	-0.091%	1,881	+8.348%
2023-02-16	43.8600	44.2200	43.7700	44.1200	0.000%	3,773	+8.250%
2023-02-15	43.9000	44.1200	43.8400	44.1200	+0.296%	5,450	+8.250%
2023-02-14	44.0900	44.0900	43.8700	43.9900	-0.182%	3,103	+8.570%
2023-02-13	43.7400	44.1300	43.7400	44.0700	+0.456%	6,702	+8.373%
2023-02-10	43.4100	43.8700	43.4100	43.8700	+0.943%	4,582	+8.867%
2023-02-09	43.8100	43.9200	43.4600	43.4600	-1.115%	5,310	+9.894%
2023-02-08	44.3700	44.3700	43.8000	43.9500	-0.633%	5,250	+8.669%
2023-02-07	44.1100	44.2300	43.9300	44.2300	-0.360%	4,311	+7.981%
2023-02-06	44.1500	44.3900	44.1500	44.3900	+0.181%	10,416	+7.592%
2023-02-03	44.8800	44.8800	44.1100	44.3100	-1.116%	2,161	+7.786%

.dark-mode .dmfKXn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dmfKXn{ color: #333333; background-color: white; border: 2px solid #333333; }ZGIBMO GLOBAL INFRASTRUCTURE INDEstock TSE

ZGI
BMO GLOBAL INFRASTRUCTURE INDE
stock TSE