BMO Low Volatility US Equity Fund (BMLWF)
OTCMKTS
· Delayed Price · Currency is USD
39.77
-0.65 (-1.61%)
May 14, 2025, 4:00 PM EDT
OTC:BMLWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - | - |
| Jun 2, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - | 5,071 |
| May 30, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 1.18% | 200 |
| May 29, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.56% | 490 |
| May 28, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 2.99% | 145 |
| May 27, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - | - |
| May 23, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - | - |
| May 22, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - | - |
| May 21, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - | - |
| May 20, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - | - |
| May 19, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - | - |
| May 16, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - | - |
| May 15, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - | - |
| May 14, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -1.61% | 3,720 |
| May 13, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | - |
| May 12, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -2.15% | 365 |
| May 9, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - | - |
| May 8, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - | - |
| May 7, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - | - |
| May 6, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - | - |
| May 5, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - | - |
| May 2, 2025 | 41.31 | 41.31 | 41.30 | 41.31 | 41.31 | 0.39% | 750 |
| May 1, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 1.21% | 125 |
| Apr 30, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - | - |
| Apr 29, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - | - |
| Apr 28, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.47% | 4,321 |
| Apr 25, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | - |
| Apr 24, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | - |
| Apr 23, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | - |
| Apr 22, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | - |
| Apr 21, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | - |
| Apr 17, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 5.07% | 695 |
| Apr 16, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Apr 15, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Apr 14, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Apr 11, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 10 |
| Apr 10, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -1.87% | 1,120 |
| Apr 9, 2025 | 39.92 | 39.92 | 39.62 | 39.62 | 39.62 | -0.75% | 1,585 |
| Apr 8, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - | - |
| Apr 7, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - | - |
| Apr 4, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -3.60% | 3,737 |
| Apr 3, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - | - |
| Apr 2, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - | 50 |
| Apr 1, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - | - |
| Mar 31, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - | - |
| Mar 28, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - | - |
| Mar 27, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - | - |
| Mar 26, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - | - |
| Mar 25, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - | - |
| Mar 24, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - | - |