BMO Low Volatility Canadian Equity ETF (ZLB.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

43.19

-0.21

(-0.48%)

At close: 03:59PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	43.19	43.19	42.96	43.19	43.19	30,200
13 Jun 2024	43.50	43.54	43.31	43.40	43.40	45,100
12 Jun 2024	43.72	43.87	43.56	43.59	43.59	76,800
11 Jun 2024	43.60	43.65	43.46	43.54	43.54	48,300
10 Jun 2024	43.74	43.84	43.62	43.79	43.79	55,900
07 Jun 2024	43.96	44.06	43.76	43.82	43.82	40,200
06 Jun 2024	43.97	44.23	43.97	44.17	44.17	68,700
05 Jun 2024	43.82	44.03	43.80	44.01	44.01	87,400
04 Jun 2024	43.48	43.71	43.41	43.68	43.68	46,500
03 Jun 2024	43.53	43.67	43.40	43.58	43.58	54,800
31 May 2024	43.25	43.49	43.02	43.49	43.49	31,300
30 May 2024	42.94	43.20	42.94	43.12	43.12	36,900
29 May 2024	43.20	43.27	42.94	42.95	42.95	114,300
28 May 2024	43.91	43.92	43.48	43.53	43.53	24,300
27 May 2024	44.00	44.09	43.99	43.99	43.99	22,700
24 May 2024	43.97	44.18	43.96	44.05	44.05	32,200
23 May 2024	44.22	44.22	43.79	43.92	43.92	51,100
22 May 2024	44.04	44.27	44.00	44.13	44.13	49,800
21 May 2024	44.22	44.34	44.11	44.19	44.19	41,800
17 May 2024	44.24	44.29	44.10	44.27	44.27	35,100
16 May 2024	44.11	44.26	44.11	44.22	44.22	44,000
15 May 2024	44.13	44.20	44.04	44.11	44.11	30,700
14 May 2024	44.06	44.13	43.94	44.06	44.06	26,800
13 May 2024	44.09	44.27	43.97	44.03	44.03	67,800
10 May 2024	44.03	44.15	44.03	44.07	44.07	37,600
09 May 2024	44.00	44.14	43.91	43.93	43.93	39,400
08 May 2024	43.50	43.95	43.50	43.91	43.91	44,700
07 May 2024	43.76	43.80	43.63	43.67	43.67	43,000
06 May 2024	43.43	43.74	43.43	43.74	43.74	30,900
03 May 2024	43.17	43.29	43.07	43.29	43.29	69,000
02 May 2024	42.85	43.19	42.79	43.10	43.10	54,500
01 May 2024	42.49	43.02	42.37	42.73	42.73	99,100
30 Apr 2024	42.65	42.82	42.60	42.61	42.61	101,300
29 Apr 2024	42.79	42.90	42.64	42.81	42.81	29,700
26 Apr 2024	42.73	42.92	42.73	42.75	42.75	28,100
25 Apr 2024	42.45	42.70	42.22	42.67	42.67	32,000
24 Apr 2024	42.71	42.90	42.61	42.71	42.71	31,300
23 Apr 2024	42.60	42.82	42.60	42.71	42.71	35,700
22 Apr 2024	42.34	42.62	42.34	42.58	42.58	43,200
19 Apr 2024	42.25	42.50	42.25	42.41	42.41	88,500
18 Apr 2024	42.29	42.42	42.10	42.32	42.32	48,800
17 Apr 2024	42.28	42.42	42.04	42.25	42.25	45,200
16 Apr 2024	42.27	42.36	42.04	42.22	42.22	45,700
15 Apr 2024	42.73	42.82	42.22	42.37	42.37	47,800
12 Apr 2024	42.84	42.94	42.43	42.53	42.53	32,900
11 Apr 2024	43.01	43.03	42.67	42.84	42.84	42,100
10 Apr 2024	42.98	43.08	42.85	42.97	42.97	41,900
09 Apr 2024	43.25	43.30	42.98	43.30	43.30	41,900
08 Apr 2024	43.22	43.22	43.01	43.14	43.14	36,700
05 Apr 2024	42.71	43.23	42.70	43.16	43.16	26,500
04 Apr 2024	42.92	43.06	42.59	42.68	42.68	50,700
03 Apr 2024	42.83	42.96	42.78	42.79	42.79	51,000
02 Apr 2024	43.08	43.14	42.76	42.92	42.92	179,400
01 Apr 2024	43.37	43.39	43.18	43.29	43.29	60,000
28 Mar 2024	43.39	43.53	43.31	43.39	43.39	42,100
27 Mar 2024	43.22	43.44	43.20	43.38	43.38	41,300
27 Mar 2024	0.28 Dividend
26 Mar 2024	43.41	43.58	43.35	43.39	43.11	38,400
25 Mar 2024	43.49	43.61	43.39	43.39	43.11	33,100
22 Mar 2024	43.75	43.75	43.48	43.48	43.20	89,400
21 Mar 2024	43.79	43.90	43.71	43.71	43.43	35,400
20 Mar 2024	43.55	43.74	43.53	43.69	43.41	54,000
19 Mar 2024	43.62	43.74	43.55	43.61	43.33	45,800
18 Mar 2024	43.66	43.69	43.55	43.58	43.30	38,300
15 Mar 2024	43.44	43.69	43.38	43.60	43.32	50,500
14 Mar 2024	43.85	43.86	43.40	43.57	43.29	34,900
13 Mar 2024	43.89	44.00	43.79	43.83	43.55	38,600
12 Mar 2024	43.91	43.98	43.76	43.88	43.60	51,600
11 Mar 2024	43.67	43.89	43.63	43.85	43.57	30,000
08 Mar 2024	43.86	43.92	43.68	43.78	43.50	24,200
07 Mar 2024	43.52	43.80	43.52	43.79	43.51	37,200
06 Mar 2024	43.39	43.57	43.28	43.32	43.04	48,900
05 Mar 2024	43.29	43.42	43.13	43.22	42.94	38,400
04 Mar 2024	43.20	43.34	43.19	43.29	43.01	44,100
01 Mar 2024	43.09	43.36	43.00	43.28	43.00	84,000
29 Feb 2024	43.18	43.29	43.05	43.05	42.77	51,300
28 Feb 2024	42.98	43.19	42.98	43.08	42.80	44,000
27 Feb 2024	43.09	43.19	42.95	43.09	42.81	64,200
26 Feb 2024	43.22	43.35	43.02	43.10	42.82	46,500
23 Feb 2024	43.16	43.36	43.12	43.32	43.04	58,300
22 Feb 2024	42.88	43.15	42.84	43.13	42.85	41,600
21 Feb 2024	42.81	42.81	42.63	42.73	42.45	31,200
20 Feb 2024	42.69	42.97	42.69	42.83	42.55	51,600
16 Feb 2024	42.67	42.88	42.58	42.77	42.49	34,200
15 Feb 2024	42.31	42.69	42.31	42.66	42.38	42,000
14 Feb 2024	41.71	42.24	41.71	42.24	41.97	34,300
13 Feb 2024	41.74	41.75	41.27	41.47	41.20	64,100
12 Feb 2024	42.03	42.23	42.00	42.07	41.80	37,100
09 Feb 2024	41.82	42.06	41.77	42.03	41.76	82,400
08 Feb 2024	42.03	42.03	41.66	41.90	41.63	65,100
07 Feb 2024	42.26	42.30	42.15	42.19	41.92	37,300
06 Feb 2024	42.12	42.26	42.07	42.24	41.97	34,100
05 Feb 2024	42.47	42.47	42.09	42.09	41.82	63,700
02 Feb 2024	42.64	42.64	42.26	42.62	42.34	47,200
01 Feb 2024	42.47	42.80	42.47	42.77	42.49	84,800
31 Jan 2024	42.71	42.80	42.32	42.37	42.10	58,700
30 Jan 2024	42.76	42.77	42.53	42.67	42.39	41,200
29 Jan 2024	42.59	42.74	42.42	42.74	42.46	36,400
26 Jan 2024	42.49	42.55	42.49	42.52	42.25	33,600
25 Jan 2024	42.64	42.64	42.39	42.49	42.22	45,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.54(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,580.03+292.36(+0.56%)

BMO Low Volatility Canadian Equity ETF (ZLB.TO)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.54(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,580.03
+292.36(+0.56%)