BMO Low Volatility International Equity Hedged to CAD ETF - ZLD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	30.06	30.06	30.06	30.06	30.06	472
January 13, 2026	29.94	29.94	29.99	29.94	29.94	1,700
January 12, 2026	30.16	30.19	30.19	30.19	30.16	426
January 09, 2026	30.15	30.15	30.15	30.15	30.15	811
January 08, 2026	30.04	30.05	30.05	30.05	29.97	400
January 07, 2026	29.83	29.83	29.83	29.83	29.83	0
January 06, 2026	29.85	29.84	29.84	29.88	29.84	5,240
January 05, 2026	29.76	29.77	29.77	29.77	29.76	300
January 02, 2026	29.65	29.66	29.66	29.66	29.65	3,336
December 31, 2025	29.74	29.74	29.74	29.74	29.74	27
December 30, 2025	29.8	29.8	29.8	29.8	29.8	687
December 29, 2025	29.66	29.76	29.59	29.76	29.66	700
December 23, 2025	29.73	29.73	29.73	29.73	29.73	738
December 22, 2025	29.92	29.7	29.7	29.92	29.7	738
December 19, 2025	29.97	29.94	29.94	29.97	29.94	600
December 18, 2025	29.75	29.75	29.75	29.78	29.75	3,908
December 17, 2025	29.61	29.59	29.59	29.61	29.59	200
December 16, 2025	29.53	29.53	29.53	29.53	29.53	307
December 15, 2025	29.71	29.73	29.73	29.73	29.7	4,700
December 12, 2025	29.6	29.59	29.59	29.61	29.59	2,100
December 11, 2025	29.54	29.59	29.59	29.59	29.54	8,600
December 10, 2025	29.46	29.46	29.46	29.46	29.46	0
December 09, 2025	29.46	29.46	29.46	29.46	29.46	0
December 08, 2025	29.55	29.45	29.45	29.55	29.45	8,310
December 05, 2025	29.77	29.77	29.77	29.77	29.77	705
December 04, 2025	29.7	29.71	29.71	29.71	29.7	201
December 03, 2025	29.66	29.66	29.66	29.69	29.65	9,101
December 02, 2025	29.79	29.77	29.77	29.82	29.77	7,436
December 01, 2025	29.95	29.95	29.95	29.95	29.95	200
November 28, 2025	30.01	29.98	30	30.01	29.98	225
November 27, 2025	29.97	29.97	29.97	29.97	29.97	0
November 26, 2025	29.93	29.99	29.99	29.99	29.93	4,200
November 25, 2025	29.77	29.8	29.8	29.87	29.77	7,800
November 24, 2025	29.74	29.76	29.76	29.76	29.71	9,801
November 21, 2025	29.55	29.61	29.61	29.64	29.54	3,640
November 20, 2025	29.39	29.29	29.29	29.5	29.24	4,648
November 19, 2025	29.48	29.48	29.48	29.48	29.48	4,366
November 18, 2025	29.52	29.53	29.53	29.53	29.51	4,400
November 17, 2025	29.81	29.77	29.77	29.81	29.77	3,212
November 14, 2025	29.97	29.97	29.97	29.97	29.97	0
November 13, 2025	30.13	30.13	30.13	30.13	30.13	700
November 12, 2025	30.18	30.2	30.2	30.2	30.18	3,908
November 11, 2025	29.99	30.04	30.04	30.04	29.99	3,700
November 10, 2025	29.79	29.79	29.79	29.79	29.79	1,370
November 07, 2025	29.66	29.77	29.77	29.77	29.66	1,400
November 06, 2025	29.83	29.83	29.83	29.83	29.83	68
November 05, 2025	29.63	29.63	29.63	29.63	29.63	300
November 04, 2025	29.82	29.82	29.82	29.82	29.82	3,370
November 03, 2025	29.81	29.81	29.81	29.81	29.81	3,370
October 31, 2025	29.84	29.84	29.84	29.84	29.84	0
October 30, 2025	29.86	29.86	29.86	29.86	29.86	0
October 29, 2025	29.84	29.82	29.82	29.85	29.82	3,400
October 28, 2025	30.09	30.07	30.07	30.1	30.07	2,400
October 27, 2025	30.24	30.24	30.24	30.24	30.24	0
October 24, 2025	30.26	30.26	30.26	30.26	30.26	0
October 23, 2025	30.16	30.16	30.16	30.16	30.16	0
October 22, 2025	30.07	30.02	30.02	30.08	30.02	1,137
October 21, 2025	29.93	30.13	30.13	30.13	29.93	3,900
October 20, 2025	29.9	30.08	30.08	30.08	29.9	4,739
October 17, 2025	29.87	29.9	29.9	29.9	29.87	2,600

BMO Low Volatility International Equity Hedged to CAD ETF (ZLD.TO) TSX