Toronto - Delayed Quote CAD

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

17.30 -0.14 (-0.80%)
At close: April 19 at 1:27 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 17.44 17.44 17.44 17.44 17.44 -
Apr 23, 2024 17.41 17.41 17.41 17.41 17.41 -
Apr 22, 2024 17.38 17.38 17.38 17.38 17.38 -
Apr 19, 2024 17.33 17.33 17.28 17.30 17.30 18,600
Apr 18, 2024 17.35 17.35 17.35 17.35 17.35 -
Apr 17, 2024 17.35 17.35 17.35 17.35 17.35 2,400
Apr 16, 2024 17.51 17.51 17.51 17.51 17.51 -
Apr 15, 2024 17.58 17.58 17.58 17.58 17.58 1,200
Apr 12, 2024 17.63 17.63 17.58 17.58 17.58 1,700
Apr 11, 2024 17.77 17.77 17.77 17.77 17.77 -
Apr 10, 2024 17.72 17.72 17.72 17.72 17.72 -
Apr 9, 2024 17.73 17.73 17.73 17.73 17.73 -
Apr 8, 2024 17.63 17.63 17.63 17.63 17.63 -
Apr 5, 2024 17.54 17.56 17.54 17.56 17.56 900
Apr 4, 2024 17.55 17.55 17.55 17.55 17.55 -
Apr 3, 2024 17.52 17.52 17.52 17.52 17.52 600
Apr 2, 2024 17.62 17.62 17.62 17.62 17.62 -
Apr 1, 2024 17.46 17.62 17.46 17.62 17.62 700
Mar 28, 2024 17.60 17.60 17.60 17.60 17.60 1,200
Mar 27, 2024 17.65 17.65 17.65 17.65 17.65 1,200
Mar 26, 2024 17.67 17.67 17.67 17.67 17.67 100
Mar 25, 2024 17.66 17.72 17.66 17.72 17.72 1,900
Mar 22, 2024 17.66 17.66 17.66 17.66 17.66 -
Mar 21, 2024 17.73 17.73 17.73 17.73 17.73 700
Mar 20, 2024 17.58 17.58 17.58 17.58 17.58 -
Mar 19, 2024 17.61 17.61 17.61 17.61 17.61 1,200
Mar 18, 2024 17.69 17.69 17.69 17.69 17.69 -
Mar 15, 2024 17.67 17.67 17.67 17.67 17.67 1,200
Mar 14, 2024 17.72 17.72 17.72 17.72 17.72 -
Mar 13, 2024 17.67 17.67 17.67 17.67 17.67 -
Mar 12, 2024 17.73 17.73 17.69 17.69 17.69 600
Mar 11, 2024 17.69 17.69 17.69 17.69 17.69 1,200
Mar 8, 2024 17.58 17.58 17.58 17.58 17.58 -
Mar 7, 2024 17.62 17.62 17.62 17.62 17.62 -
Mar 6, 2024 17.55 17.55 17.55 17.55 17.55 -
Mar 5, 2024 17.56 17.57 17.55 17.55 17.55 14,400
Mar 4, 2024 17.48 17.48 17.48 17.48 17.48 -
Mar 1, 2024 17.48 17.48 17.48 17.48 17.48 -
Feb 29, 2024 17.53 17.53 17.48 17.48 17.48 500
Feb 28, 2024 17.54 17.54 17.54 17.54 17.54 1,200
Feb 27, 2024 17.55 17.55 17.55 17.55 17.55 -
Feb 26, 2024 17.60 17.60 17.60 17.60 17.60 -
Feb 23, 2024 17.60 17.60 17.60 17.60 17.60 -
Feb 22, 2024 17.61 17.61 17.61 17.61 17.61 1,200
Feb 21, 2024 17.48 17.50 17.48 17.50 17.50 600
Feb 20, 2024 17.47 17.47 17.44 17.44 17.44 1,200
Feb 16, 2024 17.19 17.19 17.19 17.19 17.19 -
Feb 15, 2024 17.24 17.24 17.24 17.24 17.24 -
Feb 14, 2024 17.24 17.24 17.24 17.24 17.24 -
Feb 13, 2024 17.16 17.16 17.16 17.16 17.16 -
Feb 12, 2024 17.09 17.09 17.09 17.09 17.09 400
Feb 9, 2024 16.96 16.96 16.96 16.96 16.96 -
Feb 8, 2024 17.08 17.08 17.08 17.08 17.08 -
Feb 7, 2024 17.11 17.11 17.11 17.11 17.11 -
Feb 6, 2024 17.16 17.16 17.13 17.13 17.13 3,200
Feb 5, 2024 16.74 16.74 16.74 16.74 16.74 -
Feb 2, 2024 16.76 16.76 16.76 16.76 16.76 -
Feb 1, 2024 16.67 16.67 16.67 16.67 16.67 -
Jan 31, 2024 16.64 16.64 16.64 16.64 16.64 -
Jan 30, 2024 16.64 16.64 16.63 16.64 16.64 3,600
Jan 29, 2024 16.71 16.71 16.71 16.71 16.71 200
Jan 26, 2024 16.83 16.83 16.83 16.83 16.83 -
Jan 25, 2024 16.92 16.92 16.78 16.78 16.78 4,000
Jan 24, 2024 16.83 16.85 16.83 16.85 16.85 6,000
Jan 23, 2024 16.57 16.57 16.57 16.57 16.57 1,200
Jan 22, 2024 16.57 16.57 16.57 16.57 16.57 -
Jan 19, 2024 16.53 16.53 16.53 16.53 16.53 -
Jan 18, 2024 16.48 16.48 16.48 16.48 16.48 -
Jan 17, 2024 16.52 16.55 16.45 16.45 16.45 4,900
Jan 16, 2024 16.71 16.71 16.71 16.71 16.71 1,200
Jan 15, 2024 16.97 16.97 16.94 16.94 16.94 100
Jan 12, 2024 16.84 16.84 16.84 16.84 16.84 -
Jan 11, 2024 16.84 16.84 16.84 16.84 16.84 -
Jan 10, 2024 16.86 16.86 16.86 16.86 16.86 -
Jan 9, 2024 16.97 16.97 16.97 16.97 16.97 -
Jan 8, 2024 17.02 17.02 17.02 17.02 17.02 -
Jan 5, 2024 16.99 16.99 16.97 16.97 16.97 2,800
Jan 4, 2024 17.03 17.03 17.03 17.03 17.03 -
Jan 3, 2024 17.07 17.07 17.07 17.07 17.07 -
Jan 2, 2024 16.87 16.87 16.87 16.87 16.87 2,500
Dec 29, 2023 16.97 16.97 16.97 16.97 16.97 700
Dec 28, 2023 16.92 16.97 16.92 16.97 16.97 9,600
Dec 27, 2023 0.60 Dividend
Dec 27, 2023 16.95 16.95 16.83 16.83 16.83 2,900
Dec 22, 2023 17.35 17.35 17.35 17.35 16.75 200
Dec 21, 2023 17.10 17.10 17.10 17.10 16.51 -
Dec 20, 2023 17.34 17.34 17.10 17.10 16.51 500
Dec 19, 2023 17.36 17.36 17.34 17.34 16.74 1,300
Dec 18, 2023 17.28 17.28 17.28 17.28 16.68 -
Dec 15, 2023 17.28 17.28 17.28 17.28 16.68 500
Dec 14, 2023 17.45 17.45 17.45 17.45 16.85 -
Dec 13, 2023 17.42 17.42 17.42 17.42 16.82 2,400
Dec 12, 2023 17.31 17.31 17.31 17.31 16.71 -
Dec 11, 2023 17.29 17.29 17.29 17.29 16.69 -
Dec 8, 2023 17.33 17.33 17.33 17.33 16.73 -
Dec 7, 2023 17.33 17.33 17.33 17.33 16.73 -
Dec 6, 2023 17.31 17.31 17.31 17.31 16.71 -
Dec 5, 2023 17.28 17.28 17.28 17.28 16.68 -
Dec 4, 2023 17.45 17.45 17.45 17.45 16.85 -
Dec 1, 2023 17.38 17.38 17.38 17.38 16.78 1,200
Nov 30, 2023 17.46 17.46 17.46 17.46 16.86 -
Nov 29, 2023 17.53 17.53 17.53 17.53 16.92 -
Nov 28, 2023 17.40 17.40 17.40 17.40 16.80 300
Nov 27, 2023 17.50 17.50 17.50 17.50 16.89 -
Nov 24, 2023 17.73 17.73 17.73 17.73 17.12 -
Nov 23, 2023 17.73 17.73 17.73 17.73 17.12 -
Nov 22, 2023 17.71 17.71 17.71 17.71 17.10 -
Nov 21, 2023 17.71 17.71 17.70 17.71 17.10 1,700
Nov 20, 2023 17.61 17.61 17.61 17.61 17.00 -
Nov 17, 2023 17.63 17.63 17.63 17.63 17.02 -
Nov 16, 2023 17.66 17.66 17.66 17.66 17.05 -
Nov 15, 2023 17.59 17.59 17.59 17.59 16.98 -
Nov 14, 2023 17.39 17.39 17.39 17.39 16.79 -
Nov 13, 2023 17.42 17.42 17.42 17.42 16.82 -
Nov 10, 2023 17.30 17.30 17.30 17.30 16.70 -
Nov 9, 2023 17.39 17.39 17.39 17.39 16.79 -
Nov 8, 2023 17.40 17.40 17.40 17.40 16.80 -
Nov 7, 2023 17.31 17.31 17.31 17.31 16.71 -
Nov 6, 2023 17.27 17.31 17.24 17.31 16.71 5,200
Nov 3, 2023 17.08 17.08 17.08 17.08 16.49 -
Nov 2, 2023 17.02 17.02 17.02 17.02 16.43 -
Nov 1, 2023 16.86 16.86 16.86 16.86 16.28 -
Oct 31, 2023 16.85 16.85 16.85 16.85 16.27 -
Oct 30, 2023 16.77 16.77 16.77 16.77 16.19 -
Oct 27, 2023 16.75 16.75 16.75 16.75 16.17 -
Oct 26, 2023 16.55 16.75 16.55 16.74 16.16 2,000
Oct 25, 2023 16.80 16.80 16.80 16.80 16.22 -
Oct 24, 2023 16.59 16.59 16.59 16.59 16.02 -
Oct 23, 2023 16.62 16.62 16.62 16.62 16.05 -
Oct 20, 2023 16.81 16.81 16.81 16.81 16.23 -
Oct 19, 2023 16.89 16.89 16.89 16.89 16.31 2,000
Oct 18, 2023 17.05 17.05 17.05 17.05 16.46 -
Oct 17, 2023 17.10 17.10 17.10 17.10 16.51 -
Oct 16, 2023 17.04 17.04 17.04 17.04 16.45 800
Oct 13, 2023 17.09 17.09 17.09 17.09 16.50 -
Oct 12, 2023 17.13 17.13 17.10 17.10 16.51 200
Oct 11, 2023 17.06 17.06 17.06 17.06 16.47 -
Oct 10, 2023 17.01 17.01 17.01 17.01 16.42 -
Oct 6, 2023 16.86 16.86 16.84 16.84 16.26 2,000
Oct 5, 2023 16.90 16.90 16.90 16.90 16.32 -
Oct 4, 2023 16.86 16.86 16.86 16.86 16.28 -
Oct 3, 2023 17.02 17.02 17.02 17.02 16.43 -
Oct 2, 2023 16.99 16.99 16.99 16.99 16.40 1,000
Sep 29, 2023 16.85 16.85 16.85 16.85 16.27 -
Sep 28, 2023 16.83 16.83 16.83 16.83 16.25 -
Sep 27, 2023 16.82 16.82 16.82 16.82 16.24 300
Sep 26, 2023 16.93 16.93 16.93 16.93 16.34 -
Sep 25, 2023 17.01 17.01 17.01 17.01 16.42 -
Sep 22, 2023 17.01 17.01 17.01 17.01 16.42 -
Sep 21, 2023 17.11 17.11 17.11 17.11 16.52 -
Sep 20, 2023 17.28 17.28 17.11 17.11 16.52 100
Sep 19, 2023 17.28 17.28 17.10 17.10 16.51 100
Sep 18, 2023 17.27 17.27 17.27 17.27 16.67 -
Sep 15, 2023 17.31 17.31 17.31 17.31 16.71 -
Sep 14, 2023 17.28 17.31 17.28 17.31 16.71 100
Sep 13, 2023 17.24 17.24 17.24 17.24 16.64 -
Sep 12, 2023 17.28 17.28 17.28 17.28 16.68 100
Sep 11, 2023 17.25 17.25 17.25 17.25 16.65 -
Sep 8, 2023 17.27 17.27 17.27 17.27 16.67 -
Sep 7, 2023 17.26 17.26 17.26 17.26 16.66 200
Sep 6, 2023 17.36 17.36 17.36 17.36 16.76 -
Sep 5, 2023 17.30 17.31 17.30 17.31 16.71 1,500
Sep 1, 2023 17.38 17.40 17.38 17.39 16.79 6,200
Aug 31, 2023 17.39 17.39 17.39 17.39 16.79 -
Aug 30, 2023 17.39 17.39 17.39 17.39 16.79 -
Aug 29, 2023 17.47 17.53 17.47 17.53 16.92 2,000
Aug 28, 2023 17.26 17.26 17.26 17.26 16.66 -
Aug 25, 2023 17.25 17.25 17.25 17.25 16.65 -
Aug 24, 2023 17.24 17.25 17.24 17.25 16.65 1,000
Aug 23, 2023 17.12 17.12 17.12 17.12 16.53 -
Aug 22, 2023 17.09 17.09 17.09 17.09 16.50 -
Aug 21, 2023 17.08 17.09 17.08 17.09 16.50 100
Aug 18, 2023 17.08 17.09 17.08 17.09 16.50 1,000
Aug 17, 2023 17.19 17.19 17.19 17.19 16.60 -
Aug 16, 2023 17.25 17.25 17.17 17.19 16.60 6,400
Aug 15, 2023 17.29 17.30 17.29 17.29 16.69 6,000
Aug 14, 2023 17.29 17.29 17.29 17.29 16.69 1,600
Aug 11, 2023 17.41 17.41 17.34 17.35 16.75 8,600
Aug 10, 2023 17.49 17.49 17.49 17.49 16.89 -
Aug 9, 2023 17.43 17.43 17.43 17.43 16.83 -
Aug 8, 2023 17.50 17.50 17.50 17.50 16.89 -
Aug 4, 2023 17.45 17.45 17.45 17.45 16.85 -
Aug 3, 2023 17.49 17.49 17.45 17.45 16.85 400
Aug 2, 2023 17.51 17.51 17.42 17.42 16.82 5,000
Aug 1, 2023 17.87 17.87 17.69 17.69 17.08 800
Jul 31, 2023 17.82 17.82 17.82 17.82 17.20 -
Jul 28, 2023 17.76 17.82 17.76 17.82 17.20 3,600
Jul 27, 2023 17.56 17.56 17.56 17.56 16.95 -
Jul 26, 2023 17.45 17.45 17.45 17.45 16.85 -
Jul 25, 2023 17.41 17.41 17.41 17.41 16.81 -
Jul 24, 2023 17.38 17.38 17.38 17.38 16.78 1,600
Jul 21, 2023 17.31 17.31 17.28 17.28 16.68 4,000
Jul 20, 2023 17.22 17.22 17.21 17.21 16.61 3,500
Jul 19, 2023 17.26 17.27 17.26 17.27 16.67 2,000
Jul 18, 2023 17.34 17.34 17.34 17.34 16.74 100
Jul 17, 2023 17.36 17.36 17.36 17.36 16.76 -
Jul 14, 2023 17.35 17.36 17.35 17.36 16.76 1,900
Jul 13, 2023 17.17 17.25 17.17 17.25 16.66 9,200
Jul 12, 2023 17.11 17.17 17.11 17.17 16.57 4,500
Jul 11, 2023 16.92 16.94 16.89 16.94 16.35 7,600
Jul 10, 2023 16.86 16.86 16.86 16.86 16.28 -
Jul 7, 2023 16.84 16.84 16.84 16.84 16.26 -
Jul 6, 2023 17.05 17.05 17.05 17.05 16.46 -
Jul 5, 2023 17.07 17.07 17.07 17.07 16.48 -
Jul 4, 2023 16.92 16.92 16.92 16.92 16.33 -
Jun 30, 2023 16.77 16.77 16.77 16.77 16.19 -
Jun 29, 2023 16.80 16.80 16.80 16.80 16.22 -
Jun 28, 2023 16.85 16.85 16.85 16.85 16.27 -
Jun 27, 2023 16.71 16.71 16.71 16.71 16.13 -
Jun 26, 2023 16.70 16.70 16.70 16.70 16.12 -
Jun 23, 2023 16.76 16.76 16.75 16.75 16.17 2,000
Jun 22, 2023 16.98 16.98 16.85 16.85 16.27 100
Jun 21, 2023 16.98 16.98 16.98 16.98 16.39 600
Jun 20, 2023 17.23 17.23 17.23 17.23 16.63 -
Jun 19, 2023 17.26 17.26 17.26 17.26 16.66 -
Jun 16, 2023 17.30 17.30 17.30 17.30 16.70 -
Jun 15, 2023 17.32 17.32 17.32 17.32 16.72 2,000
Jun 14, 2023 17.17 17.17 17.17 17.17 16.58 -
Jun 13, 2023 17.19 17.19 17.19 17.19 16.60 3,100
Jun 12, 2023 17.11 17.11 17.11 17.11 16.52 -
Jun 9, 2023 17.08 17.08 17.08 17.08 16.49 -
Jun 8, 2023 17.08 17.08 17.08 17.08 16.49 -
Jun 7, 2023 17.06 17.06 17.06 17.06 16.47 -
Jun 6, 2023 17.09 17.09 17.09 17.09 16.50 400
Jun 5, 2023 16.97 16.97 16.97 16.97 16.38 -
Jun 2, 2023 16.98 16.98 16.98 16.98 16.39 2,000
Jun 1, 2023 16.78 16.78 16.78 16.78 16.20 -
May 31, 2023 16.87 16.87 16.87 16.87 16.29 -
May 30, 2023 16.90 16.90 16.87 16.87 16.29 100
May 29, 2023 17.06 17.06 17.06 17.06 16.47 -
May 26, 2023 16.90 16.90 16.90 16.90 16.32 200
May 25, 2023 16.89 16.89 16.89 16.89 16.31 -
May 24, 2023 16.84 16.84 16.84 16.84 16.26 -
May 23, 2023 17.02 17.02 17.02 17.02 16.43 100
May 19, 2023 17.04 17.04 16.97 16.97 16.38 100
May 18, 2023 16.94 16.94 16.94 16.94 16.35 -
May 17, 2023 16.97 16.97 16.97 16.97 16.38 -
May 16, 2023 17.06 17.06 17.06 17.06 16.47 -
May 15, 2023 17.02 17.02 17.02 17.02 16.43 -
May 12, 2023 17.03 17.04 17.03 17.04 16.45 1,700
May 11, 2023 17.06 17.06 17.06 17.06 16.47 -
May 10, 2023 17.12 17.12 17.12 17.12 16.53 -
May 9, 2023 17.10 17.10 17.10 17.10 16.51 -
May 8, 2023 17.15 17.15 17.15 17.15 16.56 200
May 5, 2023 17.08 17.08 17.08 17.08 16.49 -
May 4, 2023 17.02 17.02 17.02 17.02 16.43 -
May 3, 2023 17.02 17.02 17.02 17.02 16.43 200
May 2, 2023 17.10 17.10 17.10 17.10 16.51 -
May 1, 2023 16.97 17.10 16.97 17.10 16.51 100
Apr 28, 2023 17.11 17.11 17.11 17.11 16.52 -
Apr 27, 2023 17.01 17.01 17.01 17.01 16.42 -
Apr 26, 2023 16.94 16.94 16.94 16.94 16.35 -
Apr 25, 2023 16.96 16.97 16.96 16.97 16.38 1,300
Apr 24, 2023 17.02 17.03 17.00 17.03 16.44 2,300

Related Tickers