BMO Low Volatility Emerging Markets Equity ETF - ZLE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 13, 2025	21.04	21.04	21.04	21.05	21.04	3,501
August 12, 2025	20.97	20.97	20.97	21.04	20.93	10,475
August 11, 2025	20.78	20.87	20.87	20.87	20.78	325
August 08, 2025	20.84	20.91	20.88	20.91	20.8	1,500
August 07, 2025	20.84	20.81	20.81	20.86	20.81	2,500
August 06, 2025	20.54	20.53	20.53	20.54	20.53	300
August 05, 2025	20.95	20.61	20.61	20.96	20.61	1,900
August 01, 2025	20.55	20.6	20.6	20.63	20.4	16,500
July 31, 2025	20.83	20.83	20.83	20.83	20.83	0
July 30, 2025	20.83	20.78	20.78	20.83	20.78	300
July 29, 2025	20.86	20.86	20.86	20.86	20.86	0
July 28, 2025	20.88	20.7	20.7	20.88	20.7	1,755
July 23, 2025	20.69	20.67	20.67	20.69	20.67	300
July 22, 2025	20.8	20.67	20.67	20.8	20.66	8,800
July 21, 2025	20.82	20.82	20.82	20.82	20.82	0
July 18, 2025	20.91	20.91	20.91	20.91	20.91	0
July 17, 2025	20.75	20.75	20.75	20.75	20.75	0
July 16, 2025	20.68	20.68	20.68	20.68	20.68	0
July 15, 2025	20.71	20.71	20.71	20.71	20.71	0
July 14, 2025	20.66	20.66	20.66	20.66	20.66	600
July 11, 2025	20.58	20.58	20.58	20.58	20.58	0
July 10, 2025	20.64	20.66	20.66	20.66	20.64	300
July 09, 2025	20.6	20.66	20.66	20.66	20.6	600
July 08, 2025	20.64	20.64	20.64	20.64	20.64	0
July 07, 2025	20.71	20.51	20.51	20.71	20.51	735
July 04, 2025	20.54	20.54	20.54	20.54	20.54	0
July 03, 2025	20.57	20.57	20.57	20.57	20.57	0
July 02, 2025	20.48	20.48	20.48	20.48	20.48	0
June 30, 2025	20.49	20.48	20.48	20.59	20.43	9,600
June 27, 2025	20.53	20.53	20.53	20.53	20.53	201
June 26, 2025	20.51	20.51	20.51	20.53	20.51	2,600
June 25, 2025	20.35	20.35	20.35	20.35	20.35	1
June 24, 2025	20.32	20.36	20.36	20.36	20.32	3,401
June 23, 2025	19.92	19.92	19.92	19.92	19.92	0
June 20, 2025	20.05	19.92	19.92	20.05	19.92	4,125
June 19, 2025	19.85	19.85	19.85	19.85	19.85	0
June 18, 2025	19.93	19.93	19.93	19.93	19.93	300
June 17, 2025	19.99	19.99	19.99	19.99	19.99	0
June 16, 2025	19.8	19.8	19.8	19.8	19.8	0
June 13, 2025	19.88	19.8	19.8	19.88	19.78	3,801
June 12, 2025	20.1	20.1	20.1	20.1	20.1	200
June 11, 2025	19.99	19.99	19.99	19.99	19.99	0
June 10, 2025	19.87	19.87	19.87	19.87	19.87	0
June 09, 2025	19.81	19.81	19.81	19.81	19.81	0
June 06, 2025	19.85	19.85	19.81	19.85	19.85	100
June 05, 2025	19.58	19.58	19.58	19.58	19.58	0
June 04, 2025	19.74	19.58	19.58	19.74	19.58	4,400
June 03, 2025	19.51	19.51	19.51	19.51	19.51	100
June 02, 2025	19.48	19.44	19.44	19.48	19.43	2,600
May 30, 2025	19.59	19.49	19.49	19.59	19.45	8,200
May 29, 2025	19.75	19.75	19.75	19.75	19.75	0
May 28, 2025	19.76	19.76	19.76	19.76	19.76	0
May 27, 2025	19.65	19.63	19.63	19.65	19.63	700
May 26, 2025	19.8	19.85	19.85	19.85	19.8	1,200
May 23, 2025	19.46	19.46	19.46	19.46	19.45	601
May 22, 2025	19.6	19.61	19.61	19.61	19.6	400
May 21, 2025	19.64	19.62	19.62	19.64	19.62	1,000
May 20, 2025	19.86	19.83	19.83	19.92	19.69	16,535
May 16, 2025	19.95	19.82	19.82	19.95	19.8	12,500
May 15, 2025	19.95	19.95	19.95	19.95	19.95	0

BMO Low Volatility Emerging Markets Equity ETF (ZLE.TO) TSX