Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Low Volatility Canadian Equity ETF (ZLB)
BMO Low Volatility Canadian Equity ETF (ZLB) Historical

ZLB BMO Low Volatility Canadian Equity ETF

45.74

0.21 (0.46%)

Jul 26 2024 - Closed

Delayed by 15 minutes

ZLB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	45.74	0.21	0.46%	45.71	45.83	45.69	18,138
Jul 25 2024	45.53	-0.18	-0.39%	45.61	45.71	45.50	35,448
Jul 24 2024	45.71	-0.05	-0.11%	45.69	46.06	45.69	37,243
Jul 23 2024	45.76	0.07	0.15%	45.69	45.83	45.62	27,996
Jul 22 2024	45.69	0.39	0.86%	45.51	45.71	45.43	34,817
Jul 19 2024	45.30	0.00	0.00%	45.30	45.30	45.30	0
Jul 18 2024	45.30	-0.05	-0.11%	45.33	45.54	45.19	59,006
Jul 17 2024	45.35	-0.01	-0.02%	45.21	45.42	45.21	26,485
Jul 16 2024	45.36	0.40	0.89%	45.06	45.38	45.03	23,086
Jul 15 2024	44.96	-0.03	-0.07%	44.98	45.12	44.88	41,302
Jul 12 2024	44.99	0.27	0.60%	44.79	45.11	44.77	23,500
Jul 11 2024	44.72	0.35	0.79%	44.50	44.82	44.50	36,844
Jul 10 2024	44.37	0.42	0.96%	44.05	44.43	44.05	40,412
Jul 09 2024	43.95	-0.12	-0.27%	44.06	44.06	43.89	43,714
Jul 08 2024	44.07	0.23	0.52%	43.79	44.08	43.78	38,539
Jul 05 2024	43.84	-0.15	-0.34%	44.09	44.09	43.83	24,336
Jul 04 2024	43.99	0.08	0.18%	43.97	44.10	43.95	22,060
Jul 03 2024	43.91	0.37	0.85%	43.66	44.03	43.66	71,656
Jul 02 2024	43.54	0.09	0.21%	43.37	43.54	43.23	39,868
Jun 28 2024	43.45	-0.10	-0.23%	43.60	43.74	43.39	32,478
Jun 27 2024	43.55	0.07	0.16%	43.23	43.56	43.15	31,926
Jun 26 2024	43.48	-0.14	-0.32%	43.38	43.51	43.30	33,120
Jun 25 2024	43.62	-0.05	-0.11%	43.63	43.66	43.39	73,738
Jun 24 2024	43.67	0.64	1.49%	43.11	43.68	43.11	61,018
Jun 21 2024	43.03	0.05	0.12%	42.94	43.07	42.94	74,040
Jun 20 2024	42.98	0.14	0.33%	42.81	43.14	42.80	56,628
Jun 19 2024	42.84	-0.23	-0.53%	42.92	42.99	42.81	43,739
Jun 18 2024	43.07	0.03	0.07%	43.00	43.20	42.98	61,415
Jun 17 2024	43.04	-0.15	-0.35%	43.02	43.11	42.91	64,701
Jun 14 2024	43.19	-0.21	-0.48%	43.19	43.19	42.96	30,208
Jun 13 2024	43.40	-0.19	-0.44%	43.50	43.54	43.31	45,084
Jun 12 2024	43.59	0.05	0.11%	43.72	43.87	43.56	76,765
Jun 11 2024	43.54	-0.25	-0.57%	43.60	43.65	43.46	48,286
Jun 10 2024	43.79	-0.03	-0.07%	43.74	43.84	43.62	55,885
Jun 07 2024	43.82	-0.35	-0.79%	43.96	44.06	43.76	40,165
Jun 06 2024	44.17	0.16	0.36%	43.97	44.23	43.97	68,681
Jun 05 2024	44.01	0.33	0.76%	43.82	44.03	43.80	87,370
Jun 04 2024	43.68	0.10	0.23%	43.48	43.71	43.41	46,488
Jun 03 2024	43.58	0.09	0.21%	43.53	43.67	43.40	54,817
May 31 2024	43.49	0.37	0.86%	43.25	43.49	43.02	31,331
May 30 2024	43.12	0.17	0.40%	42.94	43.20	42.94	36,884
May 29 2024	42.95	-0.58	-1.33%	43.20	43.27	42.94	114,265
May 28 2024	43.53	-0.46	-1.05%	43.91	43.92	43.48	24,278
May 27 2024	43.99	-0.06	-0.14%	44.00	44.09	43.99	22,674
May 24 2024	44.05	0.13	0.30%	43.97	44.18	43.96	32,175
May 23 2024	43.92	-0.21	-0.48%	44.22	44.22	43.79	51,142
May 22 2024	44.13	-0.06	-0.14%	44.04	44.27	44.00	49,761
May 21 2024	44.19	-0.08	-0.18%	44.22	44.34	44.11	41,753
May 17 2024	44.27	0.05	0.11%	44.24	44.29	44.10	35,103
May 16 2024	44.22	0.11	0.25%	44.11	44.26	44.11	43,953
May 15 2024	44.11	0.05	0.11%	44.13	44.20	44.04	30,706
May 14 2024	44.06	0.03	0.07%	44.06	44.13	43.94	26,788
May 13 2024	44.03	-0.04	-0.09%	44.09	44.27	43.97	67,789
May 10 2024	44.07	0.14	0.32%	44.03	44.15	44.03	37,564
May 09 2024	43.93	0.02	0.05%	44.00	44.14	43.91	39,405
May 08 2024	43.91	0.24	0.55%	43.50	43.95	43.50	44,735
May 07 2024	43.67	-0.07	-0.16%	43.76	43.80	43.63	43,026
May 06 2024	43.74	0.45	1.04%	43.43	43.74	43.43	30,926
May 03 2024	43.29	0.19	0.44%	43.17	43.29	43.07	69,048
May 02 2024	43.10	0.37	0.87%	42.85	43.19	42.79	54,511
May 01 2024	42.73	0.12	0.28%	42.49	43.02	42.37	99,101
Apr 30 2024	42.61	-0.20	-0.47%	42.65	42.82	42.60	101,342

BMO Low Volatility Canad...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions