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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	28.7	28.7	28.7	28.7	28.7	1,640
December 22, 2025	28.72	28.7	28.7	28.72	28.68	1,640
December 19, 2025	28.91	28.84	28.84	28.91	28.84	600
December 18, 2025	28.8	28.78	28.78	28.8	28.75	6,146
December 17, 2025	28.69	28.68	28.68	28.69	28.68	330
December 16, 2025	28.66	28.66	28.66	28.66	28.66	200
December 15, 2025	28.51	28.76	28.76	28.79	28.51	8,936
December 12, 2025	28.59	28.57	28.57	28.59	28.55	1,500
December 11, 2025	28.49	28.56	28.56	28.56	28.48	800
December 10, 2025	28.48	28.48	28.48	28.48	28.48	320
December 09, 2025	28.47	28.47	28.47	28.47	28.47	10,914
December 08, 2025	28.39	28.48	28.48	28.49	28.39	10,914
December 05, 2025	28.67	28.63	28.63	28.67	28.63	7,016
December 04, 2025	28.92	28.96	28.96	28.96	28.92	1,193
December 03, 2025	28.93	28.94	28.94	28.97	28.9	7,016
December 02, 2025	29.05	28.98	28.98	29.05	28.96	9,818
December 01, 2025	28.93	28.93	28.93	28.93	28.93	1,028
November 28, 2025	29.27	29.11	29.11	29.27	29.1	2,212
November 27, 2025	29.1	29.16	29.16	29.19	29.1	964
November 26, 2025	29.38	29.27	29.27	29.38	29.23	13,200
November 25, 2025	29.05	29.23	29.23	29.25	29.05	5,300
November 24, 2025	28.98	29.03	29.03	29.03	28.98	6,332
November 21, 2025	28.76	28.96	28.96	28.96	28.75	11,431
November 20, 2025	28.75	28.48	28.48	28.78	28.46	2,538
November 19, 2025	28.69	28.62	28.62	28.69	28.56	2,300
November 18, 2025	28.77	28.72	28.72	28.82	28.69	6,905
November 17, 2025	29.25	29.1	29.1	29.25	29.09	4,415
November 14, 2025	29.37	29.33	29.33	29.37	29.31	4,048
November 13, 2025	29.25	29.43	29.43	29.43	29.25	800
November 12, 2025	29.38	29.38	29.38	29.38	29.38	6,541
November 11, 2025	29.29	29.35	29.35	29.4	29.29	6,541
November 10, 2025	29.07	29.12	29.12	29.12	29.07	500
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

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