BMO Low Volatility Canadian Equity ETF - ZLB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	55.2	54.99	54.99	55.38	54.98	39,018
August 21, 2025	54.89	55.11	55.11	55.2	54.89	19,449
August 20, 2025	54.87	54.94	54.94	55.11	54.87	86,100
August 19, 2025	54.75	54.82	54.82	54.93	54.7	31,021
August 18, 2025	54.5	54.64	54.64	54.7	54.5	35,968
August 15, 2025	54.2	54.42	54.42	54.43	54.2	25,139
August 14, 2025	54.07	54.22	54.22	54.22	54.07	20,702
August 13, 2025	54.15	54.14	54.14	54.26	54.01	30,027
August 12, 2025	54.09	54.03	54.03	54.1	53.86	25,522
August 11, 2025	53.74	53.87	53.87	54.02	53.71	41,000
August 08, 2025	53.84	53.91	53.91	54.15	53.84	22,900
August 07, 2025	54	53.76	53.76	54.06	53.65	49,584
August 06, 2025	54.28	53.99	53.99	54.28	53.9	52,900
August 05, 2025	53.93	54.18	54.18	54.31	53.91	49,212
August 01, 2025	53.67	53.47	53.47	53.68	53.38	74,515
July 31, 2025	53.83	53.71	53.71	54.01	53.71	43,100
July 30, 2025	54.12	53.88	53.88	54.24	53.81	37,207
July 29, 2025	53.86	54.12	54.12	54.16	53.86	36,029
July 28, 2025	54.12	53.82	53.82	54.12	53.76	51,235
July 25, 2025	54.12	54.2	54.2	54.22	54	52,852
July 24, 2025	53.99	54.1	54.1	54.22	53.91	34,392
July 23, 2025	54.04	53.97	53.97	54.21	53.95	60,241
July 22, 2025	53.84	53.93	53.93	54.07	53.83	40,883
July 21, 2025	53.73	53.77	53.77	53.89	53.7	55,100
July 18, 2025	53.59	53.66	53.66	53.69	53.49	80,990
July 17, 2025	53.7	53.54	53.54	53.78	53.49	49,904
July 16, 2025	53.48	53.62	53.62	53.7	53.45	71,737
July 15, 2025	53.75	53.48	53.48	53.77	53.41	55,500
July 14, 2025	53.49	53.71	53.71	53.83	53.37	76,100
July 11, 2025	53.38	53.4	53.4	53.48	53.29	59,004
July 10, 2025	53.37	53.5	53.5	53.62	53.3	46,015
July 09, 2025	53.24	53.43	53.43	53.49	53.24	104,000
July 08, 2025	53.32	53.27	53.27	53.42	53.15	48,256
July 07, 2025	53.31	53.36	53.36	53.49	53.23	68,644
July 04, 2025	53.07	53.24	53.24	53.33	53.07	30,118
July 03, 2025	52.9	53.11	53.11	53.32	52.89	99,700
July 02, 2025	53.25	52.89	52.89	53.25	52.68	68,100
June 30, 2025	52.7	53.15	53.15	53.15	52.7	41,942
June 27, 2025	52.59	52.67	52.67	52.89	52.56	83,021
June 26, 2025	52.98	53.01	52.73	53.06	52.91	40,700
June 25, 2025	53.18	52.94	52.66	53.3	52.86	57,901
June 24, 2025	53.06	53.3	53.02	53.47	53	42,033
June 23, 2025	52.6	53.07	53.07	53.17	52.6	36,300
June 20, 2025	52.95	52.62	52.62	52.95	52.56	64,134
June 19, 2025	52.54	52.6	52.6	52.74	52.5	26,400
June 18, 2025	52.53	52.53	52.53	52.68	52.51	48,438
June 17, 2025	52.59	52.51	52.51	52.65	52.33	40,331
June 16, 2025	52.7	52.64	52.64	52.93	52.62	50,200
June 13, 2025	52.7	52.66	52.66	52.85	52.61	38,816
June 12, 2025	52.27	52.78	52.78	52.79	52.27	36,800
June 11, 2025	52.41	52.26	52.26	52.56	52.26	56,033
June 10, 2025	52.15	52.32	52.32	52.37	52.15	58,000
June 09, 2025	52.1	52.11	52.11	52.27	51.96	53,413
June 06, 2025	52.45	52.16	52.16	52.45	52.1	56,947
June 05, 2025	52.5	52.33	52.33	52.55	52.33	75,700
June 04, 2025	52.88	52.57	52.57	52.88	52.55	38,747
June 03, 2025	53.18	52.85	52.85	53.18	52.62	51,800
June 02, 2025	52.78	53.14	53.14	53.18	52.67	56,000
May 30, 2025	52.67	52.82	52.82	53	52.65	40,245
May 29, 2025	52.9	52.7	52.7	52.9	52.7	113,300

BMO Low Volatility Canadian Equity ETF (ZLB.TO) TSX