Canada markets closed

BMO Low Volatility International Equity ETF (ZLI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.63+0.03 (+0.13%)
At close: 09:40AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202423.6223.6323.6223.6323.632,500
Apr 18, 202423.6423.6523.5523.5523.55900
Apr 17, 202423.6823.6823.6823.6823.68-
Apr 16, 202423.6923.6923.6923.6923.69200
Apr 15, 202423.9123.9123.7823.7823.786,000
Apr 12, 202423.9123.9823.9123.9823.98500
Apr 11, 202423.9624.0623.9624.0624.06300
Apr 10, 202424.0524.0524.0524.0524.05-
Apr 09, 202424.0524.0524.0524.0524.05500
Apr 08, 202424.0824.0924.0824.0924.091,200
Apr 05, 202424.0424.0424.0424.0424.043,600
Apr 04, 202424.1224.1224.0724.0724.07900
Apr 03, 202424.0724.0924.0524.0924.096,100
Apr 02, 202424.2924.2924.2924.2924.29-
Apr 01, 202424.2424.2924.2424.2924.29500
Mar 28, 202424.5224.5224.5224.5224.52-
Mar 27, 202424.5224.5224.5224.5224.52100
Mar 27, 20240.16 Dividend
Mar 26, 202424.5424.5424.5424.5424.38-
Mar 25, 202424.6024.6024.5324.5324.372,900
Mar 22, 202424.5224.5724.4824.5724.41300
Mar 21, 202424.4724.4724.4724.4724.31-
Mar 20, 202424.3824.3824.3524.3524.19300
Mar 19, 202424.4024.4324.3424.3624.201,500
Mar 18, 202424.3624.3624.2724.2724.111,400
Mar 15, 202424.4624.4624.3224.3224.163,700
Mar 14, 202424.3924.3924.3924.3924.23300
Mar 13, 202424.5524.5524.5524.5524.39-
Mar 12, 202424.5324.5324.5224.5324.372,200
Mar 11, 202424.4224.4724.3924.4724.315,200
Mar 08, 202424.5024.5024.5024.5024.34100
Mar 07, 202424.5124.5124.4924.4924.33600
Mar 06, 202424.4224.4224.3224.3424.18400
Mar 05, 202424.2324.2424.1924.1924.031,300
Mar 04, 202424.1924.1924.1924.1924.03-
Mar 01, 202424.1524.1924.1524.1924.033,800
Feb 29, 202424.0624.0624.0624.0623.90500
Feb 28, 202424.0324.0324.0024.0023.844,400
Feb 27, 202424.1224.1224.1224.1223.961,200
Feb 26, 202424.1424.1724.1424.1724.011,000
Feb 23, 202424.0724.1924.0724.1924.03100
Feb 22, 202424.0924.1324.0724.0723.911,800
Feb 21, 202424.0124.0424.0124.0423.883,300
Feb 20, 202423.9924.1523.9924.1023.942,400
Feb 16, 202423.7523.9023.7523.9023.744,300
Feb 15, 202423.8023.8023.8023.8023.64200
Feb 14, 202423.7323.7823.7323.7823.622,400
Feb 13, 202423.7023.7023.6923.6923.54400
Feb 12, 202423.7623.7623.7623.7623.61100
Feb 09, 202423.6323.8223.6323.8223.66700
Feb 08, 202423.7223.7523.7223.7323.581,700
Feb 07, 202423.8123.8123.8123.8123.65300
Feb 06, 202423.8323.8323.8323.8323.67700
Feb 05, 202423.9223.9223.8823.8923.732,400
Feb 02, 202423.9023.9023.9023.9023.74500
Feb 01, 202423.9723.9723.9723.9723.81400
Jan 31, 202423.9123.9723.9123.9223.761,300
Jan 30, 202423.9423.9423.9423.9423.78-
Jan 29, 202423.9723.9723.9723.9723.81-
Jan 26, 202423.8924.0023.8923.9523.791,200
Jan 25, 202424.0024.0024.0024.0023.84-
Jan 24, 202423.9724.0023.9723.9723.811,000
Jan 23, 202423.9923.9923.9923.9923.83-
Jan 22, 202423.9123.9923.9123.9923.83700
Jan 19, 202423.8223.8223.8123.8123.653,600
Jan 18, 202423.8223.8223.8223.8223.66400
Jan 17, 202424.0424.0424.0424.0423.88-
Jan 16, 202424.0024.0724.0024.0423.885,300
Jan 15, 202424.3124.3124.1924.1924.031,900
Jan 12, 202424.1424.1824.1424.1824.023,700
Jan 11, 202423.9023.9023.9023.9023.74-
Jan 10, 202423.8523.9023.8523.9023.74400
Jan 09, 202423.7423.8723.7423.8323.672,600
Jan 08, 202423.6923.6923.6923.6923.54300
Jan 05, 202423.6123.6123.6123.6123.46600
Jan 04, 202423.5823.5823.5823.5823.43-
Jan 03, 202423.5323.5723.5323.5723.422,000
Jan 02, 202423.6623.6623.6623.6623.51-
Dec 29, 202323.7123.7223.6623.6623.51900
Dec 28, 202323.6223.6223.6223.6223.47300
Dec 27, 202323.6823.6823.6823.6823.53-
Dec 27, 20230.16 Dividend
Dec 22, 202323.6623.6623.6623.6623.35-
Dec 21, 202323.5023.5023.5023.5023.19-
Dec 20, 202323.6223.6223.6223.6223.31-
Dec 19, 202323.6323.6323.6323.6323.321,200
Dec 18, 202323.6223.6223.5123.5223.2129,000
Dec 15, 202323.6523.6523.4623.4623.151,400
Dec 14, 202323.8923.8923.8423.8823.567,200
Dec 13, 202323.8123.8123.8023.8023.482,000
Dec 12, 202323.6223.6223.6223.6223.31-
Dec 11, 202323.6023.6023.5523.5523.241,600
Dec 08, 202323.5523.5723.5423.5723.263,500
Dec 07, 202323.4023.4023.4023.4023.09-
Dec 06, 202323.4323.4523.4323.4523.143,600
Dec 05, 202323.3523.3823.3523.3823.071,000
Dec 04, 202323.3523.3523.3523.3523.04400
Dec 01, 202323.3823.3823.3823.3823.07400
Nov 30, 202323.3323.3323.3323.3323.021,200
Nov 29, 202323.3723.3723.3723.3723.06600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...