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
February 20, 2026	31.3	31.41	31.41	31.41	31.3	9,032
February 19, 2026	31.29	31.33	31.33	31.33	31.29	3,500
February 18, 2026	31.3	31.22	31.22	31.31	31.22	5,621
February 17, 2026	31.3	31.3	31.3	31.3	31.3	600
February 13, 2026	31.16	31.21	31.21	31.23	31.13	17,610
February 12, 2026	30.9	31.06	31.06	31.08	30.9	21,540
February 11, 2026	30.9	31.03	31.03	31.03	30.9	7,300
February 10, 2026	30.74	30.83	30.83	30.83	30.74	7,400
February 09, 2026	30.69	30.71	30.71	30.71	30.69	1,400
February 06, 2026	30.5	30.61	30.61	30.71	30.5	3,001
February 05, 2026	30.45	30.43	30.43	30.56	30.43	5,013
February 04, 2026	30.25	30.4	30.4	30.45	30.25	4,200
February 03, 2026	29.97	29.95	29.95	29.98	29.93	5,707
February 02, 2026	30.06	30.06	30.06	30.07	30.04	5,500
January 30, 2026	29.93	29.83	29.83	29.93	29.83	1,000
January 29, 2026	29.58	29.83	29.83	29.83	29.58	3,511
January 28, 2026	29.71	29.7	29.7	29.72	29.7	3,000
January 27, 2026	29.83	29.84	29.84	29.84	29.83	200
January 26, 2026	29.79	29.79	29.79	29.79	29.74	2,100
January 23, 2026	29.8	29.8	29.8	29.8	29.8	0
January 22, 2026	30	29.83	29.83	30	29.83	945
January 21, 2026	29.94	29.89	29.89	29.94	29.68	4,144
January 20, 2026	29.92	29.92	29.92	29.92	29.92	99
January 19, 2026	29.98	29.98	29.98	29.98	29.98	200
January 16, 2026	30.05	30.05	30.05	30.05	30.05	1,834
January 15, 2026	30.27	30.19	30.19	30.27	30.18	1,834
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

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