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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	54.96	54.61	54.61	54.96	54.58	35,126
September 15, 2025	55.32	55.02	55.02	55.32	54.92	32,408
September 12, 2025	55.37	55.28	55.28	55.46	55.2	36,347
September 11, 2025	55.28	55.46	55.46	55.48	55.18	27,405
September 10, 2025	55.28	55.21	55.21	55.3	55.14	47,339
September 09, 2025	55.22	55.32	55.32	55.35	55.08	49,247
September 08, 2025	55.38	55.21	55.21	55.38	55.05	34,700
September 05, 2025	55.35	55.38	55.38	55.42	55.24	37,479
September 04, 2025	55.07	55.17	55.17	55.26	55	31,030
September 03, 2025	54.64	54.93	54.93	54.93	54.63	43,806
September 02, 2025	54.67	54.6	54.6	54.67	54.35	38,900
August 29, 2025	54.55	54.78	54.78	54.86	54.55	20,560
August 28, 2025	54.71	54.58	54.58	54.71	54.35	30,948
August 27, 2025	54.5	54.61	54.61	54.66	54.46	20,300
August 26, 2025	54.64	54.56	54.56	54.64	54.48	70,434
August 25, 2025	54.97	54.71	54.71	55	54.6	51,100
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

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