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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	29.05	29.12	29.12	29.12	29.05	6,928
August 12, 2025	28.85	28.9	28.9	28.9	28.85	5,200
August 11, 2025	28.86	28.85	28.85	28.86	28.85	602
August 08, 2025	28.82	28.85	28.85	28.88	28.82	3,808
August 07, 2025	28.83	28.83	28.83	28.83	28.83	1,215
August 06, 2025	28.68	28.71	28.71	28.71	28.68	2,300
August 05, 2025	28.5	28.7	28.7	28.7	28.5	454
August 01, 2025	28.42	28.48	28.54	28.48	28.38	2,524
July 31, 2025	28.58	28.43	28.43	28.58	28.42	14,000
July 30, 2025	28.76	28.64	28.64	28.76	28.56	4,207
July 29, 2025	28.77	28.85	28.85	28.88	28.76	7,600
July 28, 2025	28.93	28.69	28.69	28.93	28.68	13,921
July 25, 2025	29.12	29.12	29.12	29.12	29.12	900
July 24, 2025	29.01	29.13	29.13	29.18	29.01	5,500
July 23, 2025	29.01	29.18	29.18	29.21	28.93	28,729
July 22, 2025	28.86	28.86	28.86	28.86	28.86	3,000
July 21, 2025	28.89	28.88	28.88	28.89	28.87	6,715
July 18, 2025	28.81	28.81	28.81	28.81	28.81	800
July 17, 2025	28.77	28.79	28.79	28.81	28.75	8,605
July 16, 2025	28.69	28.71	28.71	28.71	28.67	4,900
July 15, 2025	28.71	28.62	28.62	28.71	28.61	2,216
July 14, 2025	28.79	28.81	28.81	28.81	28.79	6,400
July 11, 2025	28.95	28.76	28.76	28.95	28.76	22,203
July 10, 2025	28.99	29.01	29.01	29.04	28.99	4,200
July 09, 2025	28.99	29	29	29	28.99	8,520
July 08, 2025	28.83	28.91	28.91	28.94	28.83	6,284
July 07, 2025	28.84	28.84	28.84	28.92	28.83	16,300
July 04, 2025	28.87	28.85	28.85	28.98	28.85	16,600
July 03, 2025	29.01	28.75	28.75	29.01	28.58	34,200
July 02, 2025	29.11	29.18	29.18	29.18	29.11	2,041
June 30, 2025	29.18	29.14	29.14	29.18	29.11	8,800
June 27, 2025	29.2	29.2	29.2	29.3	29.2	4,200
June 26, 2025	29.28	29.21	29.05	29.28	29.11	11,039
June 25, 2025	29.08	29.11	28.95	29.11	29.06	4,200
June 24, 2025	29.3	29.34	29.18	29.34	29.15	6,848
June 23, 2025	29.01	29.27	29.11	29.27	29.01	11,400
June 20, 2025	29.02	28.95	28.79	29.02	28.95	1,500
June 19, 2025	28.99	29.13	28.97	29.13	28.88	1,621
June 18, 2025	28.92	28.92	28.76	28.92	28.92	600
June 17, 2025	28.87	28.82	28.66	28.88	28.78	5,900
June 16, 2025	29.11	29.05	28.89	29.11	29.05	1,300
June 13, 2025	29.12	29.05	28.89	29.12	29.05	1,200
June 12, 2025	29.38	29.38	29.22	29.38	29.38	109
June 11, 2025	29.31	29.27	29.11	29.31	29.27	1,000
June 10, 2025	29.28	29.3	29.14	29.3	29.28	500
June 09, 2025	29.32	29.27	29.11	29.32	29.27	618
June 06, 2025	29.3	29.27	29.11	29.3	29.27	2,611
June 05, 2025	29.43	29.26	29.1	29.43	29.25	4,447
June 04, 2025	29.34	29.36	29.2	29.36	29.34	3,935
June 03, 2025	29.39	29.23	29.25	29.39	29.22	11,483
June 02, 2025	29.43	29.46	29.46	29.46	29.43	1,100
May 30, 2025	29.28	29.34	29.34	29.34	29.25	3,906
May 29, 2025	29.36	29.43	29.43	29.43	29.31	5,616
May 28, 2025	29.4	29.34	29.34	29.41	29.32	13,921
May 27, 2025	29.57	29.53	29.53	29.57	29.5	27,214
May 26, 2025	29.31	29.69	29.69	29.72	29.31	4,600
May 23, 2025	29.18	29.29	29.29	29.32	29.17	40,200

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