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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.47	30.46	30.46	30.47	30.33	9,123
February 19, 2026	30.31	30.34	30.34	30.34	30.31	1,200
February 18, 2026	30.36	30.34	30.34	30.36	30.31	3,048
February 17, 2026	30.45	30.4	30.4	30.45	30.35	2,900
February 13, 2026	30.25	30.43	30.43	30.43	30.25	13,402
February 12, 2026	30.14	30.25	30.25	30.25	30.14	8,400
February 11, 2026	30.04	30.04	30.04	30.04	30.03	3,515
February 10, 2026	29.87	29.85	29.85	29.87	29.85	306
February 09, 2026	29.81	29.69	29.69	29.81	29.68	2,400
February 06, 2026	29.64	29.65	29.65	29.65	29.55	5,731
February 05, 2026	29.27	29.52	29.52	29.52	29.27	11,733
February 04, 2026	29.28	29.45	29.45	29.54	29.28	10,900
February 03, 2026	28.97	28.99	28.99	29.06	28.97	5,100
February 02, 2026	29.13	29.15	29.15	29.18	29.07	10,900
January 30, 2026	28.9	28.96	28.96	28.96	28.87	2,000
January 29, 2026	28.87	28.86	28.86	28.88	28.83	5,327
January 28, 2026	28.99	28.92	28.92	28.99	28.9	15,500
January 27, 2026	29.2	29.15	29.15	29.2	29.09	9,575
January 26, 2026	29.1	29.09	29.09	29.22	29.09	5,120
January 23, 2026	28.9	28.9	28.9	28.9	28.84	4,836
January 22, 2026	28.95	28.91	28.91	28.98	28.91	2,547
January 21, 2026	28.85	28.91	28.91	28.91	28.71	9,100
January 20, 2026	28.87	28.83	28.83	28.89	28.83	4,608
January 19, 2026	29.15	28.92	28.92	29.15	28.87	3,402
January 16, 2026	29.23	29.15	29.15	29.23	29.15	500
January 15, 2026	29.16	29.07	29.07	29.16	29.07	2,602
January 14, 2026	29.04	29.06	29.06	29.07	29.04	1,300
January 13, 2026	28.97	28.98	28.98	28.98	28.97	2,201
January 12, 2026	29.44	29.25	29.25	29.44	29.13	6,218
January 09, 2026	29.2	29.23	29.23	29.26	29.19	5,200
January 08, 2026	28.93	28.93	28.93	28.93	28.93	1,107
January 07, 2026	28.89	28.89	28.89	28.9	28.89	1,107
January 06, 2026	28.68	28.9	28.9	28.91	28.68	4,825
January 05, 2026	28.4	28.79	28.79	28.79	28.4	308
January 02, 2026	28.67	28.57	28.57	28.67	28.55	8,501
December 31, 2025	28.63	28.63	28.63	28.63	28.63	51
December 30, 2025	28.75	28.75	28.75	28.75	28.75	728
December 29, 2025	28.75	28.71	28.55	28.75	28.71	728
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

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