Advertisement
U.S. markets closed

BMO Low Volatility US Equity ETF (CAD) (ZLU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
49.77+0.22 (+0.44%)
At close: 03:46PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202449.6549.8249.6549.7749.777,900
Mar 27, 202449.1349.5649.1349.5549.5516,300
Mar 27, 20240.27 Dividend
Mar 26, 202449.0649.2449.0649.1548.8821,800
Mar 25, 202449.2349.3449.1249.1548.8818,000
Mar 22, 202449.3049.3749.2749.3449.076,800
Mar 21, 202449.0149.2148.9749.1448.877,000
Mar 20, 202449.1949.2648.8648.8848.618,700
Mar 19, 202449.0749.1448.9549.1248.8512,800
Mar 18, 202448.5848.9648.5848.7448.4710,600
Mar 15, 202448.3348.6348.3348.5848.316,000
Mar 14, 202448.8248.8248.3448.5448.2711,800
Mar 13, 202448.8248.9248.6548.7448.4731,600
Mar 12, 202448.8748.9448.7448.8148.548,700
Mar 11, 202448.4848.7548.4848.7548.486,700
Mar 08, 202448.2248.6048.2248.5948.329,900
Mar 07, 202448.5548.5548.2148.2948.0210,800
Mar 06, 202448.3748.5048.3148.4048.138,900
Mar 05, 202448.3648.6348.2448.3548.0813,400
Mar 04, 202448.0848.4148.0048.4148.1412,100
Mar 01, 202448.0948.0947.8748.0547.7911,300
Feb 29, 202448.1948.3047.9448.1647.9016,300
Feb 28, 202447.9648.1347.9648.0847.827,200
Feb 27, 202447.7747.9547.7647.9347.676,900
Feb 26, 202448.0048.0047.7547.7947.534,600
Feb 23, 202447.8748.2747.8748.1947.939,700
Feb 22, 202447.9047.9347.5247.8947.633,500
Feb 21, 202447.7247.8747.6547.8747.617,700
Feb 20, 202447.3447.9847.3447.6147.3514,300
Feb 16, 202447.3947.5547.3047.3947.1332,300
Feb 15, 202447.1247.4147.1247.3147.0515,300
Feb 14, 202447.1447.1946.9247.1246.868,200
Feb 13, 202447.2247.4046.8347.0946.8322,500
Feb 12, 202446.8247.1846.8047.1846.9212,400
Feb 09, 202446.8146.9046.7846.9046.6417,900
Feb 08, 202447.1147.1146.8446.9946.7322,300
Feb 07, 202447.4347.4347.0747.1146.8519,100
Feb 06, 202447.1947.2547.1047.1546.899,600
Feb 05, 202447.3347.3647.1047.1446.8823,000
Feb 02, 202447.5047.5547.1647.3547.0914,700
Feb 01, 202447.0647.4046.8347.4047.147,100
Jan 31, 202447.2447.3647.0147.1146.8517,700
Jan 30, 202447.0947.3147.0547.2446.9827,200
Jan 29, 202447.1347.2047.0747.1246.8620,400
Jan 26, 202447.1247.2647.0447.1946.9324,100
Jan 25, 202447.0647.2446.9447.1646.9010,100
Jan 24, 202447.2747.3347.0247.0346.7710,200
Jan 23, 202447.0747.2547.0747.2546.9912,900
Jan 22, 202446.9847.0946.9147.0946.8317,600
Jan 19, 202447.1047.1046.9046.9546.6919,800
Jan 18, 202447.0047.0846.7747.0546.7910,000
Jan 17, 202447.2247.6147.1547.2046.9429,100
Jan 16, 202447.0647.3947.0647.3147.0517,200
Jan 15, 202447.1147.3047.1147.1546.897,700
Jan 12, 202447.0547.2046.8547.1946.9312,800
Jan 11, 202447.0047.1046.8546.8946.639,100
Jan 10, 202447.2147.2147.0347.1046.845,600
Jan 09, 202447.2447.2847.0747.2847.024,200
Jan 08, 202446.8747.1246.8047.1246.869,300
Jan 05, 202446.8046.8546.5546.8546.5910,500
Jan 04, 202446.9647.1046.8046.8246.568,300
Jan 03, 202446.8947.0846.8546.8946.6323,500
Jan 02, 202446.0546.9546.0546.9046.6410,900
Dec 29, 202345.9545.9845.7445.9845.738,900
Dec 28, 202345.7145.9645.7145.9445.691,800
Dec 27, 202345.5745.7045.5745.6445.396,900
Dec 27, 20230.29 Dividend
Dec 22, 202346.0046.1946.0046.0145.479,500
Dec 21, 202346.0646.0645.6845.8745.3310,900
Dec 20, 202346.4046.4046.0046.0245.485,500
Dec 19, 202346.4546.5046.3646.5045.9515,700
Dec 18, 202346.3146.6046.3146.5345.9816,400
Dec 15, 202346.6746.6746.0746.2545.7113,700
Dec 14, 202347.6147.6146.7246.7746.2229,400
Dec 13, 202347.1347.6646.9547.6647.103,600
Dec 12, 202347.1747.2647.0347.1646.6123,900
Dec 11, 202346.8847.0346.7947.0346.4821,100
Dec 08, 202346.9046.9046.7046.8746.328,000
Dec 07, 202347.1147.1146.9046.9646.418,600
Dec 06, 202346.8546.9946.7946.9546.404,400
Dec 05, 202346.9846.9846.8046.8546.306,800
Dec 04, 202346.5146.9546.5146.9046.359,000
Dec 01, 202346.2646.6146.2146.6146.0611,900
Nov 30, 202346.3046.5046.1346.5045.9510,300
Nov 29, 202346.2546.3046.0546.0745.536,900
Nov 28, 202346.1246.3546.1246.2245.6844,200
Nov 27, 202346.4046.5546.3346.3345.797,400
Nov 24, 202346.4646.6146.2646.6146.064,800
Nov 23, 202346.4946.6546.4946.5445.996,200
Nov 22, 202346.6946.7546.4746.5746.0251,900
Nov 21, 202346.1246.3646.1246.3145.7771,800
Nov 20, 202346.0146.3546.0146.2445.7011,200
Nov 17, 202346.1846.2846.1646.2045.6614,700
Nov 16, 202346.1846.4046.1846.3345.7912,300
Nov 15, 202346.0946.1445.9346.0445.508,600
Nov 14, 202345.8946.2645.8546.0545.518,300
Nov 13, 202345.7945.8545.6345.7345.194,600
Nov 10, 202345.7045.7945.5845.7845.249,400
Nov 09, 202345.7445.7445.5345.5845.0416,200
Nov 08, 202346.0146.0145.7745.9645.427,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...