Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Low Volatility International Equity ETF (ZLI)
BMO Low Volatility International Equity ETF (ZLI) Historical

ZLI BMO Low Volatility International Equity ETF

26.17

0.00 (0.00%)

Dec 29 2024 - Closed

Delayed by 15 minutes

ZLI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	26.17	0.23	0.89%	26.17	26.17	26.17	100
Dec 24 2024	25.94	0.00	0.00%	25.94	25.94	25.94	0
Dec 23 2024	25.94	0.12	0.46%	25.89	25.94	25.89	400
Dec 20 2024	25.82	0.00	0.00%	25.57	25.82	25.57	1,102
Dec 19 2024	25.82	-0.17	-0.65%	25.88	25.88	25.82	1,500
Dec 18 2024	25.99	-0.33	-1.25%	26.27	26.27	25.99	3,800
Dec 17 2024	26.32	0.09	0.34%	26.365	26.37	26.32	700
Dec 16 2024	26.23	-0.03	-0.11%	26.14	26.23	26.14	700
Dec 13 2024	26.26	-0.01	-0.04%	26.26	26.26	26.26	100
Dec 12 2024	26.27	-0.06	-0.23%	26.27	26.27	26.27	2,000
Dec 11 2024	26.33	0.01	0.04%	26.38	26.38	26.26	3,500
Dec 10 2024	26.32	-0.09	-0.34%	26.345	26.35	26.32	850
Dec 09 2024	26.41	-0.03	-0.11%	26.41	26.41	26.41	90
Dec 06 2024	26.44	0.20	0.76%	26.44	26.44	26.44	84
Dec 05 2024	26.24	0.10	0.38%	26.18	26.24	26.18	700
Dec 04 2024	26.14	-0.06	-0.23%	26.18	26.18	26.14	300
Dec 03 2024	26.20	0.12	0.46%	26.17	26.22	26.16	6,838
Dec 02 2024	26.08	-0.04	-0.15%	26.09	26.09	26.02	1,430
Nov 29 2024	26.12	0.14	0.54%	26.12	26.12	26.12	0
Nov 28 2024	25.98	0.09	0.35%	25.98	25.98	25.98	10
Nov 27 2024	25.89	0.23	0.90%	25.91	25.92	25.85	7,700
Nov 26 2024	25.66	0.09	0.35%	25.61	25.66	25.61	300
Nov 25 2024	25.57	0.17	0.67%	25.53	25.59	25.53	5,520
Nov 22 2024	25.40	0.19	0.75%	25.375	25.42	25.375	6,100
Nov 21 2024	25.21	-0.02	-0.08%	25.22	25.22	25.21	582
Nov 20 2024	25.23	-0.02	-0.08%	25.25	25.25	25.19	1,603
Nov 19 2024	25.25	-0.06	-0.24%	25.25	25.25	25.25	0
Nov 18 2024	25.31	-0.06	-0.24%	25.39	25.39	25.31	764
Nov 15 2024	25.37	0.00	0.00%	25.27	25.37	25.27	1,600
Nov 14 2024	25.37	0.06	0.24%	25.37	25.37	25.37	100
Nov 13 2024	25.31	-0.07	-0.28%	25.31	25.31	25.31	37
Nov 12 2024	25.38	-0.37	-1.44%	25.50	25.50	25.38	2,100
Nov 11 2024	25.75	-0.03	-0.12%	25.75	25.75	25.75	44
Nov 08 2024	25.78	-0.08	-0.31%	25.76	25.78	25.76	455
Nov 07 2024	25.86	0.10	0.39%	25.85	25.86	25.85	500
Nov 06 2024	25.76	-0.27	-1.04%	25.68	25.76	25.68	101
Nov 05 2024	26.03	0.09	0.35%	26.03	26.03	26.03	250
Nov 04 2024	25.94	-0.09	-0.35%	26.02	26.02	25.94	200
Nov 01 2024	26.03	0.20	0.77%	26.03	26.03	26.03	0
Oct 31 2024	25.83	-0.08	-0.31%	25.70	25.83	25.70	4,777
Oct 30 2024	25.91	-0.20	-0.77%	26.00	26.04	25.91	3,060
Oct 29 2024	26.11	-0.15	-0.57%	26.10	26.15	26.10	1,400
Oct 28 2024	26.26	0.25	0.96%	26.26	26.26	26.26	100
Oct 25 2024	26.01	-0.06	-0.23%	26.01	26.01	26.01	1
Oct 24 2024	26.07	0.07	0.27%	26.07	26.07	26.07	0
Oct 23 2024	26.00	-0.09	-0.34%	26.00	26.00	26.00	284
Oct 22 2024	26.09	-0.18	-0.69%	26.11	26.11	26.06	1,001
Oct 21 2024	26.27	-0.27	-1.02%	26.455	26.455	26.27	1,800
Oct 18 2024	26.54	0.09	0.34%	26.54	26.54	26.54	0
Oct 17 2024	26.45	0.13	0.49%	26.54	26.54	26.45	510
Oct 16 2024	26.32	-0.03	-0.11%	26.37	26.37	26.32	3,800
Oct 15 2024	26.35	0.09	0.34%	26.58	26.58	26.35	8,869
Oct 11 2024	26.26	0.12	0.46%	26.26	26.26	26.26	0
Oct 10 2024	26.14	-0.07	-0.27%	26.13	26.14	26.13	2,200
Oct 09 2024	26.21	0.15	0.58%	26.16	26.21	26.16	221
Oct 08 2024	26.06	0.09	0.35%	26.06	26.06	26.06	20
Oct 07 2024	25.97	-0.09	-0.35%	26.00	26.00	25.97	600
Oct 04 2024	26.06	0.07	0.27%	25.99	26.06	25.96	10,375
Oct 03 2024	25.99	-0.18	-0.69%	25.98	25.99	25.97	1,306
Oct 02 2024	26.17	-0.13	-0.49%	26.11	26.17	26.11	101
Oct 01 2024	26.30	-0.13	-0.49%	26.33	26.35	26.30	1,800

BMO Low Volatility Inter...

Societe Generale Effekten

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