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
October 17, 2025	29.87	29.9	29.9	29.9	29.87	2,600
October 16, 2025	29.67	29.7	29.7	29.74	29.67	6,609
October 15, 2025	29.68	29.63	29.63	29.68	29.63	2,944
October 14, 2025	29.63	29.72	29.72	29.72	29.63	3,822
October 10, 2025	29.55	29.51	29.51	29.55	29.5	814
October 09, 2025	29.66	29.66	29.66	29.66	29.66	0
October 08, 2025	29.74	29.74	29.74	29.74	29.74	900
October 07, 2025	29.56	29.56	29.56	29.56	29.56	300
October 06, 2025	29.55	29.55	29.55	29.55	29.55	545
October 03, 2025	29.49	29.46	29.46	29.49	29.46	2,101
October 02, 2025	29.51	29.49	29.49	29.53	29.49	1,400
October 01, 2025	29.31	29.31	29.31	29.31	29.31	0
September 30, 2025	29.26	29.32	29.32	29.32	29.26	3,000
September 29, 2025	29.06	29.14	29.14	29.21	29.06	934
September 26, 2025	29.46	29.46	29.38	29.46	29.46	680
September 25, 2025	29.36	29.3	29.3	29.37	29.3	7,100
September 24, 2025	29.41	29.41	29.41	29.41	29.41	200
September 23, 2025	29.41	29.33	29.33	29.41	29.33	727
September 22, 2025	29.55	29.55	29.55	29.55	29.55	139
September 19, 2025	29.66	29.66	29.66	29.66	29.66	0
September 18, 2025	29.77	29.77	29.77	29.77	29.77	235
September 17, 2025	29.75	29.75	29.75	29.75	29.75	300
September 16, 2025	29.89	29.89	29.89	29.89	29.86	1,700
September 15, 2025	30.02	30.02	30.02	30.02	30.02	104
September 12, 2025	30.04	30.04	30.04	30.04	30.01	2,000
September 11, 2025	29.94	29.94	29.94	29.94	29.94	0
September 10, 2025	29.95	29.92	29.92	29.95	29.92	6,700
September 09, 2025	30.04	30.11	30.11	30.12	30.04	1,400
September 08, 2025	30.08	30.08	30.08	30.08	30.08	300
September 05, 2025	29.95	29.95	29.95	29.95	29.88	7,910
September 04, 2025	29.87	29.91	29.91	29.91	29.86	3,437
September 03, 2025	29.85	29.85	29.85	29.85	29.85	0
September 02, 2025	30.18	29.74	29.74	30.18	29.72	13,300
August 29, 2025	29.88	29.88	29.91	29.88	29.88	500
August 28, 2025	30	30.06	30.06	30.06	30	700
August 27, 2025	30.16	30.25	30.25	30.25	30.16	1,330
August 26, 2025	30.15	30.15	30.15	30.15	30.15	200
August 25, 2025	30.44	30.44	30.44	30.44	30.44	16
August 22, 2025	30.58	30.58	30.58	30.58	30.58	1,300
August 21, 2025	30.39	30.39	30.39	30.39	30.39	0
August 20, 2025	30.34	30.43	30.43	30.43	30.31	15,000
August 19, 2025	30	29.96	29.96	30	29.96	2,200
August 18, 2025	30.04	30.08	30.08	30.08	30.04	2,723
August 15, 2025	29.9	29.97	29.97	29.97	29.89	3,800
August 14, 2025	29.84	29.87	29.87	29.87	29.84	4,800
August 13, 2025	29.7	29.84	29.84	29.84	29.66	4,300
August 12, 2025	29.71	29.71	29.71	29.71	29.71	0
August 11, 2025	29.57	29.76	29.76	29.79	29.57	1,532
August 08, 2025	29.76	29.77	29.77	29.77	29.76	321
August 07, 2025	29.58	29.73	29.73	29.73	29.58	622
August 06, 2025	29.65	29.65	29.65	29.65	29.65	0
August 05, 2025	29.68	29.73	29.73	29.73	29.68	4,400
August 01, 2025	29.64	29.64	29.64	29.64	29.64	0
July 31, 2025	29.55	29.55	29.55	29.55	29.55	1,200
July 30, 2025	30.22	29.78	29.78	30.22	29.78	1,118
July 29, 2025	29.92	29.92	29.92	29.92	29.92	100
July 28, 2025	29.94	29.73	29.73	29.94	29.73	15,900
July 25, 2025	30.01	30.01	30.01	30.02	30.01	2,120
July 24, 2025	29.98	30.09	30.09	30.09	29.98	2,001
July 23, 2025	30.01	30.03	30.03	30.03	29.82	7,300

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