BMO Low Volatility Canadian Equity Fund (TSX:ZLB)
51.86
-0.07 (-0.13%)
May 22, 2025, 3:59 PM EDT
TSX:ZLB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 22, 2025 | 51.85 | 52.01 | 51.84 | 51.86 | 51.86 | -0.13% | 37,262 |
May 21, 2025 | 52.04 | 52.06 | 51.76 | 51.93 | 51.93 | -0.21% | 58,106 |
May 20, 2025 | 51.58 | 52.15 | 51.58 | 52.04 | 52.04 | 1.03% | 59,109 |
May 16, 2025 | 51.16 | 51.52 | 51.15 | 51.51 | 51.51 | 0.55% | 72,134 |
May 15, 2025 | 50.61 | 51.27 | 50.61 | 51.23 | 51.23 | 1.49% | 50,000 |
May 14, 2025 | 50.51 | 50.51 | 50.28 | 50.48 | 50.48 | -0.18% | 88,500 |
May 13, 2025 | 50.94 | 51.00 | 50.57 | 50.57 | 50.57 | -0.63% | 52,500 |
May 12, 2025 | 51.59 | 51.59 | 50.78 | 50.89 | 50.89 | -0.88% | 58,500 |
May 9, 2025 | 51.45 | 51.45 | 51.27 | 51.34 | 51.34 | 0.10% | 56,600 |
May 8, 2025 | 51.52 | 51.60 | 51.27 | 51.29 | 51.29 | -0.18% | 60,900 |
May 7, 2025 | 51.08 | 51.41 | 51.08 | 51.38 | 51.38 | 0.57% | 65,600 |
May 6, 2025 | 50.81 | 51.15 | 50.75 | 51.09 | 51.09 | 0.37% | 39,800 |
May 5, 2025 | 50.85 | 51.02 | 50.59 | 50.90 | 50.90 | 0.12% | 27,448 |
May 2, 2025 | 51.01 | 51.01 | 50.60 | 50.84 | 50.84 | 0.08% | 32,943 |
May 1, 2025 | 50.99 | 51.09 | 50.78 | 50.80 | 50.80 | -0.45% | 54,008 |
Apr 30, 2025 | 50.53 | 51.09 | 50.33 | 51.03 | 51.03 | 0.89% | 87,000 |
Apr 29, 2025 | 50.33 | 50.61 | 50.33 | 50.58 | 50.58 | 0.58% | 43,500 |
Apr 28, 2025 | 50.26 | 50.46 | 50.25 | 50.29 | 50.29 | 0.04% | 56,549 |
Apr 25, 2025 | 50.16 | 50.27 | 50.04 | 50.27 | 50.27 | -0.08% | 46,638 |
Apr 24, 2025 | 50.30 | 50.31 | 50.09 | 50.31 | 50.31 | 0.30% | 62,900 |
Apr 23, 2025 | 50.46 | 50.53 | 50.10 | 50.16 | 50.16 | 0.06% | 75,701 |
Apr 22, 2025 | 50.03 | 50.25 | 50.00 | 50.13 | 50.13 | 0.78% | 75,007 |
Apr 21, 2025 | 49.75 | 49.86 | 49.42 | 49.74 | 49.74 | -0.10% | 109,200 |
Apr 17, 2025 | 49.57 | 49.94 | 49.57 | 49.79 | 49.79 | 0.61% | 84,200 |
Apr 16, 2025 | 49.50 | 49.61 | 49.30 | 49.49 | 49.49 | 0.26% | 88,100 |
Apr 15, 2025 | 49.12 | 49.42 | 49.03 | 49.36 | 49.36 | 0.67% | 69,143 |
Apr 14, 2025 | 48.58 | 49.17 | 48.50 | 49.03 | 49.03 | 1.55% | 67,000 |
Apr 11, 2025 | 47.29 | 48.32 | 47.29 | 48.28 | 48.28 | 2.12% | 105,641 |
Apr 10, 2025 | 47.51 | 47.51 | 46.78 | 47.28 | 47.28 | -0.98% | 268,000 |
Apr 9, 2025 | 46.48 | 47.85 | 46.40 | 47.75 | 47.75 | 2.10% | 128,647 |
Apr 8, 2025 | 47.93 | 47.99 | 46.45 | 46.77 | 46.77 | -1.10% | 235,618 |
Apr 7, 2025 | 46.97 | 48.25 | 46.60 | 47.29 | 47.29 | -2.17% | 177,800 |
Apr 4, 2025 | 49.38 | 49.38 | 48.34 | 48.34 | 48.34 | -3.05% | 870,349 |
Apr 3, 2025 | 49.36 | 50.25 | 49.15 | 49.86 | 49.86 | -0.36% | 87,500 |
Apr 2, 2025 | 49.67 | 50.04 | 49.60 | 50.04 | 50.04 | 0.46% | 94,134 |
Apr 1, 2025 | 49.62 | 49.96 | 49.48 | 49.81 | 49.81 | 0.34% | 98,447 |
Mar 31, 2025 | 48.89 | 49.74 | 48.89 | 49.64 | 49.64 | 1.18% | 55,524 |
Mar 28, 2025 | 49.24 | 49.27 | 48.97 | 49.06 | 49.06 | -0.97% | 555,300 |
Mar 27, 2025 | 49.28 | 49.56 | 49.28 | 49.54 | 49.26 | 0.57% | 21,200 |
Mar 26, 2025 | 49.45 | 49.61 | 49.16 | 49.26 | 48.98 | -0.34% | 27,900 |
Mar 25, 2025 | 49.28 | 49.61 | 49.28 | 49.43 | 49.15 | 0.39% | 33,100 |
Mar 24, 2025 | 49.10 | 49.36 | 49.10 | 49.24 | 48.96 | 0.49% | 43,100 |
Mar 21, 2025 | 49.16 | 49.16 | 48.79 | 49.00 | 48.72 | -0.39% | 38,842 |
Mar 20, 2025 | 49.02 | 49.26 | 49.02 | 49.19 | 48.91 | - | 28,900 |
Mar 19, 2025 | 48.99 | 49.22 | 48.98 | 49.19 | 48.91 | 0.57% | 61,117 |
Mar 18, 2025 | 49.05 | 49.05 | 48.63 | 48.91 | 48.63 | -0.20% | 39,218 |
Mar 17, 2025 | 48.80 | 49.04 | 48.80 | 49.01 | 48.73 | 0.49% | 31,138 |
Mar 14, 2025 | 48.52 | 48.81 | 48.52 | 48.77 | 48.49 | 0.83% | 56,600 |
Mar 13, 2025 | 48.67 | 48.76 | 48.31 | 48.37 | 48.09 | -0.72% | 56,800 |
Mar 12, 2025 | 48.74 | 48.81 | 48.29 | 48.72 | 48.44 | 0.10% | 54,926 |