BMO Low Volatility International Equity ETF - ZLI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.05	29.05	29.05	29.05	29.05	400
November 06, 2025	29.04	29.11	29.11	29.11	29.04	4,302
November 05, 2025	28.92	28.92	28.92	28.92	28.92	326
November 04, 2025	28.92	28.95	28.95	28.95	28.92	326
November 03, 2025	28.77	28.97	28.97	28.97	28.77	2,200
October 31, 2025	28.99	28.93	28.93	29	28.93	3,500
October 30, 2025	29.03	29.05	29.05	29.05	29.03	800
October 29, 2025	29.11	29.01	29.01	29.11	29	7,400
October 28, 2025	29.43	29.43	29.43	29.45	29.43	3,110
October 27, 2025	29.53	29.58	29.58	29.6	29.53	7,200
October 24, 2025	29.58	29.58	29.58	29.58	29.58	0
October 23, 2025	29.67	29.58	29.58	29.67	29.56	2,639
October 22, 2025	29.57	29.53	29.53	29.59	29.52	3,100
October 21, 2025	29.53	29.55	29.55	29.57	29.53	8,220
October 20, 2025	29.58	29.61	29.61	29.61	29.58	3,700
October 17, 2025	29.45	29.47	29.47	29.48	29.45	4,600
October 16, 2025	29.32	29.44	29.44	29.44	29.32	8,100
October 15, 2025	29.25	29.21	29.21	29.25	29.18	1,100
October 14, 2025	29.06	29.15	29.15	29.16	29.06	500
October 10, 2025	29.02	28.97	28.97	29.02	28.97	1,349
October 09, 2025	29.08	29.03	29.03	29.08	29.03	900
October 08, 2025	28.98	29.02	29.02	29.02	28.98	5,100
October 07, 2025	28.98	29.04	29.04	29.04	28.98	728
October 06, 2025	29.24	29.24	29.24	29.24	29.24	0
October 03, 2025	29.18	29.18	29.18	29.18	29.18	0
October 02, 2025	29.19	29.19	29.19	29.19	29.19	0
October 01, 2025	29.14	29.14	29.14	29.14	29.14	1,900
September 30, 2025	28.91	28.99	28.99	29	28.85	6,500
September 29, 2025	28.71	28.79	28.79	28.79	28.71	4,711
September 26, 2025	28.85	28.84	28.84	28.85	28.84	1,019
September 25, 2025	28.79	28.68	28.68	28.79	28.68	5,409
September 24, 2025	29.05	28.9	28.9	29.05	28.9	19,600
September 23, 2025	29.08	29.08	29.08	29.08	29.08	300
September 22, 2025	29.03	29	29	29.03	28.89	1,103
September 19, 2025	29.11	29.11	29.11	29.11	29.11	0
September 18, 2025	29.19	29.19	29.19	29.19	29.19	0
September 17, 2025	29.23	29.23	29.23	29.23	29.23	610
September 16, 2025	29.24	29.26	29.26	29.26	29.23	3,505
September 15, 2025	29.51	29.45	29.45	29.51	29.45	900
September 12, 2025	29.47	29.49	29.49	29.49	29.47	2,728
September 11, 2025	29.52	29.52	29.52	29.52	29.52	500
September 10, 2025	29.42	29.37	29.37	29.42	29.37	5,900
September 09, 2025	29.38	29.43	29.43	29.43	29.38	300
September 08, 2025	29.31	29.49	29.49	29.5	29.31	813
September 05, 2025	29.35	29.39	29.39	29.4	29.35	3,212
September 04, 2025	29.05	29.15	29.15	29.16	29.05	7,500
September 03, 2025	28.92	28.94	28.94	28.94	28.92	1,600
September 02, 2025	28.93	28.86	28.86	28.94	28.78	14,000
August 29, 2025	29.06	29.07	29.07	29.07	29.06	1,000
August 28, 2025	29.16	29.19	29.19	29.19	29.16	439
August 27, 2025	29.14	29.29	29.29	29.29	29.14	1,031
August 26, 2025	29.4	29.36	29.36	29.4	29.34	6,031
August 25, 2025	29.51	29.51	29.51	29.51	29.51	227
August 22, 2025	29.8	29.8	29.8	29.8	29.8	500
August 21, 2025	29.73	29.75	29.75	29.75	29.73	3,100
August 20, 2025	29.76	29.79	29.79	29.81	29.74	9,200
August 19, 2025	29.35	29.44	29.44	29.47	29.35	5,600
August 18, 2025	29.27	29.31	29.29	29.34	29.27	6,027
August 15, 2025	29.21	29.34	29.34	29.34	29.21	2,643
August 14, 2025	29.08	29.15	29.15	29.15	29.08	5,305

BMO Low Volatility International Equity ETF (ZLI.TO) TSX