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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.37	59.31	59.31	59.41	59.2	29,311
February 19, 2026	59.15	59.29	59.29	59.32	59.03	51,300
February 18, 2026	59.15	59.19	59.19	59.23	58.75	50,600
February 17, 2026	58.61	58.93	58.93	58.99	58.61	75,507
February 13, 2026	58.1	58.64	58.64	58.73	58.1	56,500
February 12, 2026	58.54	58	58	58.61	57.96	89,300
February 11, 2026	58.57	58.46	58.46	58.64	58.27	56,000
February 10, 2026	58.41	58.43	58.43	58.53	58.36	57,845
February 09, 2026	58.13	58.31	58.31	58.31	57.95	59,600
February 06, 2026	58.38	58.11	58.11	58.44	57.95	86,700
February 05, 2026	58.27	58.07	58.07	58.44	58.01	66,126
February 04, 2026	57.84	58.47	58.47	58.55	57.84	47,000
February 03, 2026	57.63	57.57	57.57	57.71	57.3	65,100
February 02, 2026	57.2	57.53	57.53	57.56	56.93	92,800
January 30, 2026	57.75	56.91	56.91	57.75	56.6	193,817
January 29, 2026	57.68	57.39	57.39	57.85	57.34	78,922
January 28, 2026	57.96	57.61	57.61	58.1	57.5	106,700
January 27, 2026	58.4	57.93	57.93	58.4	57.84	80,521
January 26, 2026	58.68	58.39	58.39	58.78	58.25	68,400
January 23, 2026	58.63	58.49	58.49	58.63	58.36	104,300
January 22, 2026	58.48	58.58	58.58	58.81	58.45	64,245
January 21, 2026	58.33	58.3	58.3	58.49	58.07	71,709
January 20, 2026	58.54	58.25	58.25	58.54	58.12	108,200
January 19, 2026	58.5	58.64	58.64	58.64	58.25	65,700
January 16, 2026	58.63	58.5	58.5	58.69	58.44	109,800
January 15, 2026	58.62	58.61	58.61	58.81	58.55	72,712
January 14, 2026	58.47	58.54	58.54	58.68	58.45	66,100
January 13, 2026	58.81	58.39	58.39	58.81	58.3	150,912
January 12, 2026	58.66	58.76	58.76	58.82	58.55	56,000
January 09, 2026	58.34	58.56	58.56	58.63	58.34	42,680
January 08, 2026	57.85	58.25	58.25	58.43	57.85	73,100
January 07, 2026	58.07	57.88	57.88	58.2	57.88	76,124
January 06, 2026	58.07	58.17	58.17	58.31	57.84	101,866
January 05, 2026	58.2	57.99	57.99	58.22	57.99	102,076
January 02, 2026	58.08	57.96	57.96	58.15	57.89	61,900
December 31, 2025	57.96	57.94	57.94	58.02	57.9	55,964
December 30, 2025	58.03	57.98	57.98	58.17	57.98	43,438
December 29, 2025	57.99	58.26	57.98	58.37	57.99	51,529
December 23, 2025	58.13	58.22	58.22	58.31	58.13	71,300
December 22, 2025	57.94	58.2	58.2	58.21	57.65	65,500
December 19, 2025	58.02	57.94	57.94	58.21	57.9	68,182
December 18, 2025	57.8	57.88	57.88	58.04	57.74	64,200
December 17, 2025	57.8	57.7	57.7	57.8	57.47	60,800
December 16, 2025	57.72	57.73	57.73	57.86	57.68	56,999
December 15, 2025	57.6	57.79	57.79	57.87	57.6	66,200
December 12, 2025	57.58	57.5	57.5	57.62	57.3	79,195
December 11, 2025	57.35	57.39	57.39	57.53	57.3	63,815
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

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