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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	57.24	57.34	57.34	57.42	57.18	33,562
December 09, 2025	57.35	57.28	57.28	57.57	57.27	27,677
December 08, 2025	57.54	57.33	57.33	57.54	57.3	50,800
December 05, 2025	57.79	57.56	57.56	57.79	57.55	44,500
December 04, 2025	57.41	57.74	57.74	57.9	57.41	55,800
December 03, 2025	57.64	57.29	57.29	57.75	57.2	63,200
December 02, 2025	58.05	57.59	57.59	58.05	57.49	64,700
December 01, 2025	58.07	58.01	58.01	58.07	57.88	82,500
November 28, 2025	58.18	58.17	58.17	58.21	57.96	112,200
November 27, 2025	58.16	58.22	58.22	58.23	58.1	87,488
November 26, 2025	58.08	58.16	58.16	58.19	58.03	62,223
November 25, 2025	57.57	57.98	57.98	58.03	57.44	81,900
November 24, 2025	57.37	57.36	57.36	57.43	57.23	103,917
November 21, 2025	56.8	57.3	57.3	57.39	56.8	52,200
November 20, 2025	57.28	56.83	56.83	57.28	56.75	56,871
November 19, 2025	57.03	57.06	57.06	57.09	56.75	31,200
November 18, 2025	57.14	57.02	57.02	57.21	57	67,300
November 17, 2025	57.11	57.28	57.28	57.29	57.01	52,528
November 14, 2025	56.79	57.23	57.23	57.29	56.66	43,523
November 13, 2025	57.22	57.08	57.08	57.31	57.08	98,600
November 12, 2025	56.38	57.3	57.3	57.3	56.38	54,922
November 11, 2025	56.11	56.27	56.27	56.3	56.09	23,400
November 10, 2025	55.88	56.08	56.08	56.15	55.83	39,100
November 07, 2025	55.54	55.73	55.73	55.73	55.44	45,300
November 06, 2025	55.94	55.57	55.57	55.94	55.51	45,200
November 05, 2025	55.48	55.72	55.72	55.86	55.48	57,920
November 04, 2025	55.25	55.28	55.28	55.45	55.18	71,244
November 03, 2025	55.56	55.6	55.6	55.6	55.16	38,731
October 31, 2025	55.3	55.55	55.55	55.59	55.15	27,412
October 30, 2025	54.96	55.32	55.32	55.47	54.96	50,836
October 29, 2025	55.96	54.95	54.95	55.97	54.82	67,900
October 28, 2025	56.14	55.98	55.98	56.14	55.95	47,900
October 27, 2025	56.24	56.08	56.08	56.25	55.88	43,400
October 24, 2025	56.23	56.27	56.27	56.38	56.21	30,700
October 23, 2025	56.18	56.18	56.18	56.33	55.96	41,800
October 22, 2025	55.77	56.09	56.09	56.16	55.77	49,107
October 21, 2025	55.85	55.81	55.81	55.89	55.69	68,700
October 20, 2025	56.18	56.11	56.11	56.22	56.03	37,800
October 17, 2025	55.91	55.93	55.93	56.1	55.75	75,400
October 16, 2025	56	56.03	56.03	56.23	55.91	43,448
October 15, 2025	55.94	55.99	55.99	56.31	55.94	36,001
October 14, 2025	55.48	55.82	55.82	55.94	55.4	45,130
October 10, 2025	55.3	55.33	55.33	55.43	55.19	43,016
October 09, 2025	55.4	55.17	55.17	55.4	55.03	50,324
October 08, 2025	55.44	55.35	55.35	55.44	55.21	57,900
October 07, 2025	55.53	55.31	55.31	55.53	55.21	28,821
October 06, 2025	55.83	55.47	55.47	55.83	55.43	60,400
October 03, 2025	55.46	55.69	55.69	55.78	55.46	35,500
October 02, 2025	55.43	55.5	55.5	55.5	55.12	39,200
October 01, 2025	55.28	55.35	55.35	55.5	55.28	33,240
September 30, 2025	55.08	55.22	55.22	55.22	54.97	27,798
September 29, 2025	54.99	55.11	55.11	55.19	54.99	53,058
September 26, 2025	55.14	55.15	55.15	55.27	55.14	31,034
September 25, 2025	54.98	55.1	55.1	55.13	54.94	27,354
September 24, 2025	55.1	55.04	55.04	55.24	55.01	52,000
September 23, 2025	55.36	55.12	55.12	55.36	55.03	36,800
September 22, 2025	55.32	55.38	55.38	55.41	55.25	47,900
September 19, 2025	54.35	55.31	55.31	55.31	54.35	25,630
September 18, 2025	54.7	54.69	54.69	54.87	54.63	29,827
September 17, 2025	54.66	54.71	54.71	54.94	54.66	39,949

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