Dark

ZGRO.T
BMO GROWTH ETF FIXED PCT DIST UTS
stock TSE

Inactive

Aug 2, 2024

33.21CAD-1.454%(-0.49)3,145

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	33.3600	33.3600	33.1400	33.2100	-1.454%	3,145	0.000%
2024-08-01	33.7900	33.7900	33.7000	33.7000	-0.941%	776	-1.454%
2024-07-31	33.9500	34.0200	33.9500	34.0200	+0.830%	201	-2.381%
2024-07-30	33.6400	33.7400	33.6400	33.7400	-0.413%	3,967	-1.571%
2024-07-29	33.8700	33.8800	33.8700	33.8800	+0.089%	1,769	-1.978%
2024-07-26	33.8500	33.8500	33.8500	33.8500	+0.535%	135	-1.891%
2024-07-25	33.5000	33.6700	33.5000	33.6700	+0.059%	497	-1.366%
2024-07-24	33.6500	33.6500	33.6500	33.6500	-1.088%	101	-1.308%
2024-07-23	34.0500	34.0500	34.0200	34.0200	-0.088%	404	-2.381%
2024-07-22	33.9800	34.0500	33.9800	34.0500	+0.769%	1,872	-2.467%
2024-07-19	33.7900	33.7900	33.7900	33.7900	-0.324%	126	-1.716%
2024-07-18	33.8700	34.0500	33.8700	33.9000	-0.587%	1,207	-2.035%
2024-07-15	34.1400	34.1400	34.1000	34.1000	-0.059%	901	-2.610%
2024-07-12	34.1000	34.1200	34.1000	34.1200	+0.560%	664	-2.667%
2024-07-11	33.9300	33.9300	33.9300	33.9300	+0.892%	6,090	-2.122%
2024-07-10	33.6200	33.6300	33.6200	33.6300	+0.268%	2,000	-1.249%
2024-07-08	33.5400	33.5400	33.5400	33.5400	-0.357%	170	-0.984%
2024-07-04	33.6600	33.6600	33.6600	33.6600	+1.203%	101	-1.337%
2024-07-03	33.2600	33.2600	33.2600	33.2600	+0.271%	178	-0.150%
2024-07-02	33.1700	33.1700	33.1700	33.1700	0.000%	103	+0.121%
2024-06-28	33.2100	33.2100	33.1400	33.1700	-0.120%	2,041	+0.121%
2024-06-27	33.5500	33.5500	33.2100	33.2100	-0.300%	3,284	0.000%
2024-06-26	33.3100	33.3100	33.3100	33.3100	-0.060%	100	-0.300%
2024-06-25	33.2400	33.3300	33.2300	33.3300	+0.090%	8,925	-0.360%
2024-06-24	33.5500	33.5500	33.3000	33.3000	+0.241%	600	-0.270%
2024-06-21	33.5100	33.5100	33.2200	33.2200	-0.300%	3,047	-0.030%
2024-06-20	33.2900	33.3200	33.2900	33.3200	-1.010%	302	-0.330%
2024-06-19	33.6600	33.6600	33.6600	33.6600	+0.869%	135	-1.337%
2024-06-17	33.2500	33.3900	33.2500	33.3700	+0.452%	522	-0.479%
2024-06-13	33.2200	33.2200	33.2200	33.2200	-0.509%	1,305	-0.030%
2024-06-12	33.4500	33.4500	33.3900	33.3900	+0.663%	10,744	-0.539%
2024-06-11	33.3200	33.3200	33.1700	33.1700	-0.301%	204	+0.121%
2024-06-10	33.2700	33.2700	33.2700	33.2700	+0.181%	154	-0.180%
2024-06-07	33.2500	33.2500	33.2100	33.2100	-0.120%	1,080	0.000%
2024-06-05	33.5000	33.5000	33.1000	33.2500	+0.941%	5,901	-0.120%
2024-06-04	33.1100	33.1100	32.8700	32.9400	+0.213%	1,212	+0.820%
2024-06-03	33.1800	33.1800	32.8700	32.8700	+0.551%	2,537	+1.034%
2024-05-31	32.6900	32.6900	32.6900	32.6900	-0.668%	107	+1.591%
2024-05-29	33.0300	33.0300	32.9100	32.9100	-0.963%	708	+0.912%
2024-05-27	33.2300	33.2300	33.2300	33.2300	0.000%	362	-0.060%
2024-05-24	33.2300	33.2300	33.2300	33.2300	+0.272%	234	-0.060%
2024-05-23	33.1400	33.1400	33.1400	33.1400	-0.331%	279	+0.211%
2024-05-22	33.3100	33.3100	33.2500	33.2500	-0.240%	1,386	-0.120%
2024-05-21	33.3300	33.3300	33.3300	33.3300	+0.301%	586	-0.360%
2024-05-17	33.2000	33.2300	33.2000	33.2300	-0.060%	3,642	-0.060%
2024-05-16	33.2600	33.2600	33.2500	33.2500	-0.240%	597	-0.120%
2024-05-15	33.3300	33.3300	33.3300	33.3300	+1.123%	190	-0.360%
2024-05-13	33.0000	33.0000	32.9600	32.9600	+0.152%	540	+0.758%
2024-05-09	32.9100	32.9100	32.9100	32.9100	+0.183%	398	+0.912%
2024-05-07	32.8400	32.8600	32.8400	32.8500	+1.987%	7,553	+1.096%
2024-05-02	32.2100	32.2100	32.2000	32.2100	-0.124%	1,268	+3.105%
2024-05-01	32.0000	32.2500	32.0000	32.2500	+0.373%	900	+2.977%
2024-04-30	32.1300	32.1300	32.1300	32.1300	-1.321%	150	+3.361%
2024-04-26	32.5600	32.5600	32.5600	32.5600	+1.528%	289	+1.996%
2024-04-22	31.9700	32.0700	31.9500	32.0700	+0.533%	3,510	+3.555%
2024-04-19	32.0300	32.0300	31.9000	31.9000	-0.530%	410	+4.107%
2024-04-18	32.0700	32.0700	32.0700	32.0700	-0.435%	137	+3.555%
2024-04-16	32.2300	32.2600	32.2000	32.2100	-0.217%	1,460	+3.105%
2024-04-15	32.4500	32.4500	32.2800	32.2800	-0.921%	201	+2.881%
2024-04-12	32.5800	32.5800	32.5800	32.5800	-0.640%	2,124	+1.934%
2024-04-11	32.7900	32.7900	32.7900	32.7900	+0.429%	103	+1.281%
2024-04-10	32.6000	32.6700	32.6000	32.6500	-0.366%	14,800	+1.715%
2024-04-08	32.7700	32.7700	32.7700	32.7700	+0.122%	201	+1.343%
2024-04-05	32.7300	32.7300	32.7300	32.7300	+0.677%	519	+1.467%
2024-04-04	32.6900	32.6900	32.5100	32.5100	-1.245%	342	+2.153%
2024-03-28	33.1800	33.1800	32.9200	32.9200	+0.305%	226	+0.881%
2024-03-27	32.8200	32.8200	32.8200	32.8200	-0.213%	300	+1.188%
2024-03-26	32.8900	32.8900	32.8900	32.8900	-0.121%	100	+0.973%
2024-03-25	32.9300	32.9300	32.9300	32.9300	-0.152%	460	+0.850%
2024-03-22	32.9800	32.9800	32.9800	32.9800	+0.121%	122	+0.697%
2024-03-21	32.9500	32.9500	32.9400	32.9400	+0.457%	283	+0.820%
2024-03-20	32.7900	32.7900	32.7900	32.7900	+0.923%	165	+1.281%
2024-03-18	32.4900	32.4900	32.4900	32.4900	+0.062%	100	+2.216%
2024-03-15	32.4900	32.4900	32.4400	32.4700	-0.399%	2,245	+2.279%
2024-03-13	32.6200	32.6200	32.6000	32.6000	+0.092%	8,607	+1.871%
2024-03-12	32.5700	32.5700	32.5700	32.5700	+0.525%	300	+1.965%
2024-03-11	32.4000	32.4000	32.4000	32.4000	+0.031%	639	+2.500%
2024-03-06	32.3900	32.3900	32.3900	32.3900	-0.031%	111	+2.532%
2024-03-04	32.4000	32.4000	32.4000	32.4000	+1.155%	100	+2.500%
2024-02-28	32.0300	32.0300	32.0300	32.0300	+0.062%	102	+3.684%
2024-02-27	32.2500	32.2500	32.0100	32.0100	-1.840%	867	+3.749%
2024-02-26	32.6100	32.6100	32.6100	32.6100	+2.354%	230	+1.840%
2024-02-22	31.8600	31.8600	31.8600	31.8600	+0.252%	210	+4.237%
2024-02-20	31.8300	31.8300	31.7700	31.7800	-0.157%	900	+4.500%
2024-02-16	31.8800	31.8800	31.8300	31.8300	+0.031%	7,011	+4.336%
2024-02-15	31.8200	31.8200	31.8200	31.8200	+1.112%	100	+4.368%
2024-02-08	31.5400	31.5400	31.4700	31.4700	-0.159%	725	+5.529%
2024-02-07	31.5200	31.5200	31.5200	31.5200	+0.191%	100	+5.362%
2024-02-05	31.4600	31.4600	31.4600	31.4600	-0.159%	100	+5.563%
2024-02-02	31.5100	31.5100	31.5100	31.5100	+0.832%	162	+5.395%
2024-01-31	31.3200	31.3200	31.2500	31.2500	-0.478%	1,614	+6.272%
2024-01-30	31.4000	31.4000	31.4000	31.4000	-0.159%	120	+5.764%
2024-01-26	31.4500	31.4500	31.4500	31.4500	+0.064%	311	+5.596%
2024-01-25	31.5000	31.5000	31.4300	31.4300	+0.737%	225	+5.663%
2024-01-22	31.2000	31.2000	31.2000	31.2000	+1.332%	503	+6.442%
2024-01-17	30.8000	30.8000	30.7900	30.7900	-0.773%	800	+7.860%
2024-01-16	31.0300	31.0300	31.0300	31.0300	-0.799%	108	+7.025%
2024-01-15	31.3500	31.3500	31.2300	31.2800	+0.321%	694	+6.170%
2024-01-12	31.3300	31.3300	31.1000	31.1800	+0.354%	1,700	+6.511%
2024-01-11	31.0700	31.0700	31.0700	31.0700	-0.096%	383	+6.888%
2024-01-10	31.1000	31.1000	31.1000	31.1000	+0.355%	100	+6.785%
2024-01-09	30.8100	30.9900	30.8100	30.9900	+0.748%	616	+7.164%
2024-01-05	30.7600	30.7600	30.7600	30.7600	-0.356%	100	+7.965%
2024-01-03	30.6600	30.8700	30.6600	30.8700	-0.323%	1,159	+7.580%
2024-01-02	31.2300	31.2300	30.9700	30.9700	-0.290%	893	+7.233%
2023-12-28	31.0600	31.0600	31.0600	31.0600	+0.323%	250	+6.922%
2023-12-15	30.9600	30.9600	30.9600	30.9600	-0.514%	300	+7.267%
2023-12-14	31.1200	31.1200	31.1200	31.1200	+2.267%	700	+6.716%
2023-12-07	30.4300	30.4300	30.4300	30.4300	+0.132%	500	+9.136%
2023-12-04	30.3900	30.3900	30.3900	30.3900	+0.529%	233	+9.279%
2023-11-30	30.2300	30.2300	30.2300	30.2300	+0.132%	102	+9.858%
2023-11-28	30.1900	30.1900	30.1900	30.1900	-0.297%	106	+10.003%
2023-11-16	30.3800	30.3800	30.2800	30.2800	+0.365%	206	+9.676%
2023-11-15	30.1700	30.1700	30.1700	30.1700	+1.857%	100	+10.076%
2023-11-08	29.6200	29.6200	29.6200	29.6200	-0.067%	308	+12.120%
2023-11-06	29.6400	29.6400	29.6400	29.6400	+0.305%	100	+12.045%
2023-11-03	29.5500	29.5500	29.5500	29.5500	+3.249%	100	+12.386%
2023-10-31	28.5800	28.6200	28.5800	28.6200	+0.421%	936	+16.038%
2023-10-30	28.5800	28.5800	28.4800	28.5000	+0.176%	4,893	+16.526%
2023-10-27	28.4700	28.4700	28.4500	28.4500	-1.215%	330	+16.731%
2023-10-25	28.8000	28.8000	28.8000	28.8000	-0.173%	550	+15.313%
2023-10-24	28.8500	28.8500	28.8500	28.8500	-1.603%	210	+15.113%
2023-10-18	29.3200	29.3200	29.3200	29.3200	-0.340%	217	+13.267%
2023-10-16	29.4200	29.4200	29.4200	29.4200	-0.305%	174	+12.882%
2023-10-13	29.5100	29.5100	29.5100	29.5100	+0.272%	1,061	+12.538%
2023-10-12	29.7100	29.7100	29.4300	29.4300	+1.728%	558	+12.844%
2023-10-04	28.9300	28.9300	28.9300	28.9300	-0.104%	100	+14.794%
2023-10-02	28.9600	28.9600	28.9600	28.9600	-0.924%	583	+14.675%
2023-09-29	29.5000	29.5000	29.2300	29.2300	+1.037%	609	+13.616%
2023-09-28	28.9300	28.9300	28.9300	28.9300	-1.330%	103	+14.794%
2023-09-25	29.3200	29.3200	29.3200	29.3200	-0.610%	209	+13.267%
2023-09-22	29.5000	29.5000	29.5000	29.5000	-0.338%	667	+12.576%
2023-09-21	29.6000	29.6000	29.6000	29.6000	-0.904%	149	+12.196%
2023-09-20	29.9000	29.9000	29.8700	29.8700	0.000%	380	+11.182%
2023-09-19	29.9000	29.9000	29.8700	29.8700	-1.419%	273	+11.182%
2023-09-18	30.3000	30.3000	30.3000	30.3000	0.000%	495	+9.604%
2023-09-14	30.3000	30.3000	30.3000	30.3000	+0.331%	2,010	+9.604%
2023-09-07	30.2000	30.2000	30.2000	30.2000	-0.264%	1,973	+9.967%
2023-09-06	30.2800	30.2800	30.2800	30.2800	+1.645%	646	+9.676%
2023-08-18	29.7900	29.7900	29.7900	29.7900	-0.401%	175	+11.480%
2023-08-17	29.9100	29.9100	29.9100	29.9100	-0.134%	205	+11.033%
2023-08-16	29.9500	29.9500	29.9500	29.9500	-0.498%	100	+10.885%
2023-08-15	30.1100	30.1100	30.1000	30.1000	-0.824%	265	+10.332%
2023-08-02	30.3500	30.3500	30.3500	30.3500	-1.461%	100	+9.423%
2023-08-01	30.8000	30.8000	30.8000	30.8000	+0.489%	355	+7.825%
2023-07-31	30.6500	30.6500	30.6500	30.6500	0.000%	130	+8.352%
2023-07-21	31.0000	31.0000	30.6500	30.6500	+0.492%	600	+8.352%
2023-07-20	30.5500	30.5500	30.5000	30.5000	+2.315%	583	+8.885%
2023-07-10	29.8100	29.8100	29.8100	29.8100	-1.062%	100	+11.406%
2023-07-05	30.1300	30.1300	30.1300	30.1300	+0.938%	105	+10.222%
2023-06-29	29.8500	29.8500	29.8500	29.8500	+0.777%	100	+11.256%
2023-06-26	29.6200	29.6200	29.6200	29.6200	-0.437%	100	+12.120%
2023-06-22	29.7500	29.7500	29.7500	29.7500	-0.767%	180	+11.630%
2023-06-20	29.9800	29.9800	29.9800	29.9800	-0.728%	550	+10.774%
2023-06-19	30.2000	30.2000	30.2000	30.2000	-0.132%	150	+9.967%
2023-06-15	30.2400	30.2400	30.2400	30.2400	+0.166%	200	+9.821%
2023-06-14	31.3500	31.3500	30.1900	30.1900	+0.299%	431	+10.003%
2023-06-13	30.1300	30.1300	30.1000	30.1000	+0.266%	200	+10.332%
2023-06-01	30.0200	30.0200	30.0200	30.0200	+1.625%	150	+10.626%
2023-05-31	29.6600	29.6600	29.5400	29.5400	-0.906%	2,081	+12.424%
2023-05-24	29.8100	29.8100	29.8100	29.8100	-0.534%	1,799	+11.406%
2023-05-23	29.9700	29.9700	29.9700	29.9700	+0.067%	130	+10.811%
2023-05-19	29.9500	29.9500	29.9500	29.9500	+0.167%	300	+10.885%
2023-05-17	29.9000	29.9000	29.9000	29.9000	+0.201%	120	+11.070%
2023-05-16	29.8400	29.8400	29.8400	29.8400	-0.864%	100	+11.294%
2023-05-03	30.1000	30.1000	30.1000	30.1000	+0.434%	100	+10.332%
2023-05-02	29.9700	29.9700	29.9700	29.9700	-0.926%	775	+10.811%
2023-04-28	30.2500	30.2500	30.2500	30.2500	+0.398%	100	+9.785%
2023-04-19	30.1300	30.1300	30.1300	30.1300	-0.066%	500	+10.222%
2023-04-18	30.1500	30.1500	30.1500	30.1500	+0.299%	100	+10.149%
2023-04-12	30.0600	30.0600	30.0600	30.0600	+2.175%	100	+10.479%
2023-03-16	29.4200	29.4200	29.4200	29.4200	+1.030%	100	+12.882%
2023-03-15	29.1400	29.1400	29.1200	29.1200	-0.952%	1,237	+14.045%
2023-03-14	29.4000	29.4000	29.4000	29.4000	-0.034%	1,808	+12.959%
2023-03-13	29.4100	29.4100	29.4100	29.4100	-1.869%	250	+12.921%
2023-03-08	29.9700	29.9700	29.9700	29.9700	+1.421%	1,175	+10.811%
2023-03-01	29.5500	29.5500	29.5500	29.5500	-0.135%	755	+12.386%
2023-02-28	29.5900	29.5900	29.5900	29.5900	0.000%	1,606	+12.234%
2023-02-27	29.5900	29.5900	29.5900	29.5900	-1.136%	600	+12.234%
2023-02-21	29.9300	29.9300	29.9300	29.9300	-0.366%	170	+10.959%
2023-02-17	30.0400	30.0400	30.0400	30.0400	-0.067%	151	+10.553%
2023-02-10	30.0600	30.0600	30.0600	30.0600	-1.443%	100	+10.479%
2023-02-03	30.5000	30.5000	30.5000	30.5000	+1.464%	1,700	+8.885%
2023-01-30	30.0600	30.0600	30.0600	30.0600	-0.133%	542	+10.479%
2023-01-26	30.1000	30.1000	30.1000	30.1000	0.000%	100	+10.332%

.dark-mode .zmTmrd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zmTmrd{ color: #333333; background-color: white; border: 2px solid #333333; }ZGRO.TBMO GROWTH ETF FIXED PCT DIST UTSstock TSE

ZGRO.T
BMO GROWTH ETF FIXED PCT DIST UTS
stock TSE