BMO Low Volatility International Equity Hedged to CAD ETF (ZLD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:46PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
| Apr 23, 2024 | 26.37 | 26.50 | 26.37 | 26.50 | 26.50 | 1,600 |
| Apr 22, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 2,000 |
| Apr 19, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| Apr 18, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| Apr 17, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| Apr 16, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 300 |
| Apr 15, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 12, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| Apr 11, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| Apr 10, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Apr 09, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 600 |
| Apr 08, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| Apr 05, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 200 |
| Apr 04, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| Apr 03, 2024 | 26.52 | 26.53 | 26.52 | 26.52 | 26.52 | 2,000 |
| Apr 02, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 300 |
| Apr 01, 2024 | 26.77 | 26.77 | 26.72 | 26.72 | 26.72 | 100 |
| Mar 28, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 200 |
| Mar 27, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| Mar 27, 2024 | 0.17 Dividend | |||||
| Mar 26, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.76 | 200 |
| Mar 25, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.66 | - |
| Mar 22, 2024 | 26.82 | 26.82 | 26.81 | 26.81 | 26.64 | 1,500 |
| Mar 21, 2024 | 26.79 | 26.79 | 26.75 | 26.75 | 26.58 | 400 |
| Mar 20, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.60 | 1,400 |
| Mar 19, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.25 | - |
| Mar 18, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.36 | - |
| Mar 15, 2024 | 26.57 | 26.60 | 26.48 | 26.48 | 26.31 | 7,400 |
| Mar 14, 2024 | 26.48 | 26.48 | 26.46 | 26.46 | 26.29 | 4,400 |
| Mar 13, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.49 | - |
| Mar 12, 2024 | 26.71 | 26.72 | 26.71 | 26.72 | 26.55 | 2,200 |
| Mar 11, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.27 | 200 |
| Mar 08, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.37 | - |
| Mar 07, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.23 | - |
| Mar 06, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.07 | - |
| Mar 05, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.01 | - |
| Mar 04, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.01 | 100 |
| Mar 01, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | 1,300 |
| Feb 29, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.00 | - |
| Feb 28, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.00 | 1,300 |
| Feb 27, 2024 | 26.43 | 26.43 | 26.38 | 26.38 | 26.21 | 900 |
| Feb 26, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.29 | - |
| Feb 23, 2024 | 26.50 | 26.50 | 26.46 | 26.46 | 26.29 | 200 |
| Feb 22, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.17 | - |
| Feb 21, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.20 | - |
| Feb 20, 2024 | 26.17 | 26.37 | 26.17 | 26.37 | 26.20 | 500 |
| Feb 16, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | - |
| Feb 15, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.96 | - |
| Feb 14, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.96 | - |
| Feb 13, 2024 | 26.08 | 26.08 | 25.95 | 25.95 | 25.79 | 700 |
| Feb 12, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.96 | - |
| Feb 09, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.95 | 100 |
| Feb 08, 2024 | 26.08 | 26.08 | 26.05 | 26.07 | 25.91 | 2,500 |
| Feb 07, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.98 | - |
| Feb 06, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.99 | - |
| Feb 05, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.99 | - |
| Feb 02, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.99 | 400 |
| Feb 01, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.93 | - |
| Jan 31, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.97 | - |
| Jan 30, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.00 | - |
| Jan 29, 2024 | 26.20 | 26.20 | 26.08 | 26.08 | 25.92 | 1,900 |
| Jan 26, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.86 | - |
| Jan 25, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.85 | - |
| Jan 24, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.83 | 3,000 |
| Jan 23, 2024 | 25.99 | 26.02 | 25.96 | 26.02 | 25.86 | 4,100 |
| Jan 22, 2024 | 26.01 | 26.03 | 26.00 | 26.00 | 25.84 | 11,600 |
| Jan 19, 2024 | 25.95 | 25.95 | 25.88 | 25.88 | 25.72 | 2,400 |
| Jan 18, 2024 | 25.87 | 25.87 | 25.84 | 25.84 | 25.68 | 3,000 |
| Jan 17, 2024 | 25.93 | 25.93 | 25.85 | 25.85 | 25.69 | 2,700 |
| Jan 16, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.01 | - |
| Jan 15, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.01 | - |
| Jan 12, 2024 | 26.15 | 26.18 | 26.15 | 26.18 | 26.01 | 1,800 |
| Jan 11, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.81 | - |
| Jan 10, 2024 | 25.90 | 26.01 | 25.90 | 26.01 | 25.85 | 600 |
| Jan 09, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.66 | 1,200 |
| Jan 08, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.58 | - |
| Jan 05, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.54 | 900 |
| Jan 04, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.47 | - |
| Jan 03, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.42 | 1,000 |
| Jan 02, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.46 | 700 |
| Dec 29, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.45 | - |
| Dec 28, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.43 | - |
| Dec 27, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.58 | - |
| Dec 27, 2023 | 0.17 Dividend | |||||
| Dec 22, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.34 | - |
| Dec 21, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.20 | - |
| Dec 20, 2023 | 25.65 | 25.66 | 25.65 | 25.66 | 25.33 | 1,300 |
| Dec 19, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.24 | - |
| Dec 18, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.15 | - |
| Dec 15, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.15 | - |
| Dec 14, 2023 | 25.67 | 25.68 | 25.61 | 25.68 | 25.35 | 4,900 |
| Dec 13, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.28 | - |
| Dec 12, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.23 | 200 |
| Dec 11, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.16 | - |
| Dec 08, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.16 | 100 |
| Dec 07, 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 25.04 | - |
| Dec 06, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.11 | 800 |
| Dec 05, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 24.94 | - |
| Dec 04, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 24.97 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.