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
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
July 22, 2025	29.76	29.8	29.8	29.8	29.76	334
July 21, 2025	29.8	29.77	29.77	29.8	29.77	300
July 18, 2025	29.72	29.72	29.72	29.72	29.72	0
July 17, 2025	29.75	29.75	29.72	29.75	29.75	352
July 16, 2025	29.57	29.57	29.57	29.57	29.57	200
July 15, 2025	29.83	29.7	29.7	29.83	29.53	800
July 14, 2025	29.51	29.67	29.67	29.69	29.51	3,400
July 11, 2025	29.8	29.71	29.71	29.83	29.71	3,200
July 10, 2025	29.68	29.93	29.93	29.94	29.68	4,544
July 09, 2025	29.82	29.82	29.82	29.82	29.82	0
July 08, 2025	29.82	29.82	29.82	29.82	29.82	80
July 07, 2025	30.2	29.9	29.9	30.2	29.79	4,000
July 04, 2025	30.01	30.01	30.01	30.01	30.01	0
July 03, 2025	29.98	30.01	30.01	30.01	29.98	300
July 02, 2025	29.97	29.95	29.95	29.99	29.89	1,800
June 30, 2025	29.85	29.94	29.94	29.94	29.85	1,434
June 27, 2025	29.82	29.79	29.79	29.82	29.77	3,900
June 26, 2025	29.93	29.96	29.79	29.96	29.93	2,110
June 25, 2025	29.98	29.76	29.59	29.99	29.76	1,514
June 24, 2025	30.04	30.04	29.87	30.04	30.04	2,300
June 23, 2025	29.83	29.91	29.74	29.94	29.83	59,100
June 20, 2025	30.02	30.02	29.85	30.02	30.02	101
June 19, 2025	29.93	29.92	29.75	29.93	29.92	500
June 18, 2025	30.16	30.16	29.99	30.16	30.16	0
June 17, 2025	30.11	30.11	29.94	30.12	30.11	2,516
June 16, 2025	30.29	30.29	30.29	30.29	30.29	0
June 13, 2025	30.3	30.3	30.3	30.3	30.3	808
June 12, 2025	30.48	30.49	30.49	30.49	30.48	700
June 11, 2025	30.53	30.53	30.53	30.53	30.53	200
June 10, 2025	30.59	30.59	30.59	30.59	30.59	120
June 09, 2025	30.54	30.54	30.54	30.54	30.54	300
June 06, 2025	30.63	30.63	30.63	30.64	30.63	1,600
June 05, 2025	30.51	30.51	30.51	30.51	30.51	100
June 04, 2025	30.55	30.57	30.57	30.57	30.55	541
June 03, 2025	30.55	30.55	30.53	30.55	30.55	734
June 02, 2025	30.64	30.64	30.64	30.64	30.64	700
May 30, 2025	30.57	30.59	30.59	30.59	30.57	722
May 29, 2025	30.56	30.54	30.54	30.56	30.54	600
May 28, 2025	30.54	30.68	30.68	30.68	30.53	2,600
May 27, 2025	30.64	30.71	30.71	30.75	30.64	8,942
May 26, 2025	30.36	30.36	30.36	30.36	30.36	0
May 23, 2025	30.34	30.34	30.36	30.34	30.34	700
May 22, 2025	30.46	30.54	30.54	30.54	30.46	300

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