Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.30-0.10 (-0.57%)
At close: 01:27PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202417.3317.3317.2817.3017.3018,600
Apr 18, 202417.3517.3517.3517.3517.35-
Apr 17, 202417.3517.3517.3517.3517.352,400
Apr 16, 202417.5117.5117.5117.5117.51-
Apr 15, 202417.5817.5817.5817.5817.581,200
Apr 12, 202417.6317.6317.5817.5817.581,700
Apr 11, 202417.7717.7717.7717.7717.77-
Apr 10, 202417.7217.7217.7217.7217.72-
Apr 09, 202417.7317.7317.7317.7317.73-
Apr 08, 202417.6317.6317.6317.6317.63-
Apr 05, 202417.5417.5617.5417.5617.56900
Apr 04, 202417.5517.5517.5517.5517.55-
Apr 03, 202417.5217.5217.5217.5217.52600
Apr 02, 202417.6217.6217.6217.6217.62-
Apr 01, 202417.4617.6217.4617.6217.62700
Mar 28, 202417.6017.6017.6017.6017.601,200
Mar 27, 202417.6517.6517.6517.6517.651,200
Mar 26, 202417.6717.6717.6717.6717.67100
Mar 25, 202417.6617.7217.6617.7217.721,900
Mar 22, 202417.6617.6617.6617.6617.66-
Mar 21, 202417.7317.7317.7317.7317.73700
Mar 20, 202417.5817.5817.5817.5817.58-
Mar 19, 202417.6117.6117.6117.6117.611,200
Mar 18, 202417.6917.6917.6917.6917.69-
Mar 15, 202417.6717.6717.6717.6717.671,200
Mar 14, 202417.7217.7217.7217.7217.72-
Mar 13, 202417.6717.6717.6717.6717.67-
Mar 12, 202417.7317.7317.6917.6917.69600
Mar 11, 202417.6917.6917.6917.6917.691,200
Mar 08, 202417.5817.5817.5817.5817.58-
Mar 07, 202417.6217.6217.6217.6217.62-
Mar 06, 202417.5517.5517.5517.5517.55-
Mar 05, 202417.5617.5717.5517.5517.5514,400
Mar 04, 202417.4817.4817.4817.4817.48-
Mar 01, 202417.4817.4817.4817.4817.48-
Feb 29, 202417.5317.5317.4817.4817.48500
Feb 28, 202417.5417.5417.5417.5417.541,200
Feb 27, 202417.5517.5517.5517.5517.55-
Feb 26, 202417.6017.6017.6017.6017.60-
Feb 23, 202417.6017.6017.6017.6017.60-
Feb 22, 202417.6117.6117.6117.6117.611,200
Feb 21, 202417.4817.5017.4817.5017.50600
Feb 20, 202417.4717.4717.4417.4417.441,200
Feb 16, 202417.1917.1917.1917.1917.19-
Feb 15, 202417.2417.2417.2417.2417.24-
Feb 14, 202417.2417.2417.2417.2417.24-
Feb 13, 202417.1617.1617.1617.1617.16-
Feb 12, 202417.0917.0917.0917.0917.09400
Feb 09, 202416.9616.9616.9616.9616.96-
Feb 08, 202417.0817.0817.0817.0817.08-
Feb 07, 202417.1117.1117.1117.1117.11-
Feb 06, 202417.1617.1617.1317.1317.133,200
Feb 05, 202416.7416.7416.7416.7416.74-
Feb 02, 202416.7616.7616.7616.7616.76-
Feb 01, 202416.6716.6716.6716.6716.67-
Jan 31, 202416.6416.6416.6416.6416.64-
Jan 30, 202416.6416.6416.6316.6416.643,600
Jan 29, 202416.7116.7116.7116.7116.71200
Jan 26, 202416.8316.8316.8316.8316.83-
Jan 25, 202416.9216.9216.7816.7816.784,000
Jan 24, 202416.8316.8516.8316.8516.856,000
Jan 23, 202416.5716.5716.5716.5716.571,200
Jan 22, 202416.5716.5716.5716.5716.57-
Jan 19, 202416.5316.5316.5316.5316.53-
Jan 18, 202416.4816.4816.4816.4816.48-
Jan 17, 202416.5216.5516.4516.4516.454,900
Jan 16, 202416.7116.7116.7116.7116.711,200
Jan 15, 202416.9716.9716.9416.9416.94100
Jan 12, 202416.8416.8416.8416.8416.84-
Jan 11, 202416.8416.8416.8416.8416.84-
Jan 10, 202416.8616.8616.8616.8616.86-
Jan 09, 202416.9716.9716.9716.9716.97-
Jan 08, 202417.0217.0217.0217.0217.02-
Jan 05, 202416.9916.9916.9716.9716.972,800
Jan 04, 202417.0317.0317.0317.0317.03-
Jan 03, 202417.0717.0717.0717.0717.07-
Jan 02, 202416.8716.8716.8716.8716.872,500
Dec 29, 202316.9716.9716.9716.9716.97700
Dec 28, 202316.9216.9716.9216.9716.979,600
Dec 27, 202316.9516.9516.8316.8316.832,900
Dec 27, 20230.6 Dividend
Dec 22, 202317.3517.3517.3517.3516.75200
Dec 21, 202317.1017.1017.1017.1016.51-
Dec 20, 202317.3417.3417.1017.1016.51500
Dec 19, 202317.3617.3617.3417.3416.741,300
Dec 18, 202317.2817.2817.2817.2816.68-
Dec 15, 202317.2817.2817.2817.2816.68500
Dec 14, 202317.4517.4517.4517.4516.85-
Dec 13, 202317.4217.4217.4217.4216.822,400
Dec 12, 202317.3117.3117.3117.3116.71-
Dec 11, 202317.2917.2917.2917.2916.69-
Dec 08, 202317.3317.3317.3317.3316.73-
Dec 07, 202317.3317.3317.3317.3316.73-
Dec 06, 202317.3117.3117.3117.3116.71-
Dec 05, 202317.2817.2817.2817.2816.68-
Dec 04, 202317.4517.4517.4517.4516.85-
Dec 01, 202317.3817.3817.3817.3816.781,200
Nov 30, 202317.4617.4617.4617.4616.86-
Nov 29, 202317.5317.5317.5317.5316.92-
Nov 28, 202317.4017.4017.4017.4016.80300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...