BMO Low Volatility Canadian Equity Fund (TSX:ZLB)
53.47
-0.24 (-0.45%)
Aug 1, 2025, 3:59 PM EDT
SolarWinds Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 53.67 | 53.68 | 53.38 | 53.47 | 53.47 | -0.45% | 74,515 |
Jul 31, 2025 | 53.83 | 54.01 | 53.71 | 53.71 | 53.71 | -0.32% | 43,100 |
Jul 30, 2025 | 54.12 | 54.24 | 53.81 | 53.88 | 53.88 | -0.44% | 37,207 |
Jul 29, 2025 | 53.86 | 54.16 | 53.86 | 54.12 | 54.12 | 0.56% | 36,029 |
Jul 28, 2025 | 54.12 | 54.12 | 53.76 | 53.82 | 53.82 | -0.70% | 51,235 |
Jul 25, 2025 | 54.12 | 54.22 | 54.00 | 54.20 | 54.20 | 0.18% | 52,900 |
Jul 24, 2025 | 53.99 | 54.22 | 53.91 | 54.10 | 54.10 | 0.24% | 34,400 |
Jul 23, 2025 | 54.04 | 54.21 | 53.95 | 53.97 | 53.97 | 0.07% | 60,241 |
Jul 22, 2025 | 53.84 | 54.07 | 53.83 | 53.93 | 53.93 | 0.30% | 40,900 |
Jul 21, 2025 | 53.73 | 53.89 | 53.70 | 53.77 | 53.77 | 0.20% | 55,100 |
Jul 18, 2025 | 53.59 | 53.69 | 53.49 | 53.66 | 53.66 | 0.22% | 81,000 |
Jul 17, 2025 | 53.70 | 53.78 | 53.49 | 53.54 | 53.54 | -0.15% | 49,904 |
Jul 16, 2025 | 53.48 | 53.70 | 53.45 | 53.62 | 53.62 | 0.26% | 71,737 |
Jul 15, 2025 | 53.75 | 53.77 | 53.41 | 53.48 | 53.48 | -0.43% | 55,500 |
Jul 14, 2025 | 53.49 | 53.83 | 53.37 | 53.71 | 53.71 | 0.58% | 76,100 |
Jul 11, 2025 | 53.38 | 53.48 | 53.29 | 53.40 | 53.40 | -0.19% | 59,004 |
Jul 10, 2025 | 53.37 | 53.62 | 53.30 | 53.50 | 53.50 | 0.13% | 46,015 |
Jul 9, 2025 | 53.24 | 53.49 | 53.24 | 53.43 | 53.43 | 0.30% | 104,000 |
Jul 8, 2025 | 53.32 | 53.42 | 53.15 | 53.27 | 53.27 | -0.17% | 48,300 |
Jul 7, 2025 | 53.31 | 53.49 | 53.23 | 53.36 | 53.36 | 0.23% | 68,644 |
Jul 4, 2025 | 53.07 | 53.33 | 53.07 | 53.24 | 53.24 | 0.24% | 30,118 |
Jul 3, 2025 | 52.90 | 53.32 | 52.89 | 53.11 | 53.11 | 0.42% | 99,700 |
Jul 2, 2025 | 53.25 | 53.25 | 52.68 | 52.89 | 52.89 | -0.49% | 68,100 |
Jun 30, 2025 | 52.70 | 53.15 | 52.70 | 53.15 | 53.15 | 0.91% | 41,942 |
Jun 27, 2025 | 52.59 | 52.89 | 52.56 | 52.67 | 52.67 | -0.64% | 83,021 |
Jun 26, 2025 | 52.98 | 53.06 | 52.91 | 53.01 | 52.73 | 0.13% | 40,700 |
Jun 25, 2025 | 53.18 | 53.30 | 52.86 | 52.94 | 52.66 | -0.68% | 57,901 |
Jun 24, 2025 | 53.06 | 53.47 | 53.00 | 53.30 | 53.02 | 0.43% | 42,033 |
Jun 23, 2025 | 52.60 | 53.17 | 52.60 | 53.07 | 52.79 | 0.86% | 36,300 |
Jun 20, 2025 | 52.95 | 52.95 | 52.56 | 52.62 | 52.34 | 0.04% | 64,134 |
Jun 19, 2025 | 52.54 | 52.74 | 52.50 | 52.60 | 52.32 | 0.13% | 26,400 |
Jun 18, 2025 | 52.53 | 52.68 | 52.51 | 52.53 | 52.25 | 0.04% | 48,438 |
Jun 17, 2025 | 52.59 | 52.65 | 52.33 | 52.51 | 52.23 | -0.25% | 40,331 |
Jun 16, 2025 | 52.70 | 52.93 | 52.62 | 52.64 | 52.36 | -0.04% | 50,200 |
Jun 13, 2025 | 52.70 | 52.85 | 52.61 | 52.66 | 52.38 | -0.23% | 38,816 |
Jun 12, 2025 | 52.27 | 52.79 | 52.27 | 52.78 | 52.50 | 1.00% | 36,800 |
Jun 11, 2025 | 52.41 | 52.56 | 52.26 | 52.26 | 51.98 | -0.11% | 56,033 |
Jun 10, 2025 | 52.15 | 52.37 | 52.15 | 52.32 | 52.04 | 0.40% | 58,000 |
Jun 9, 2025 | 52.10 | 52.27 | 51.96 | 52.11 | 51.83 | -0.10% | 53,413 |
Jun 6, 2025 | 52.45 | 52.45 | 52.10 | 52.16 | 51.88 | -0.32% | 56,947 |
Jun 5, 2025 | 52.50 | 52.55 | 52.33 | 52.33 | 52.05 | -0.46% | 75,700 |
Jun 4, 2025 | 52.88 | 52.88 | 52.55 | 52.57 | 52.29 | -0.53% | 38,747 |
Jun 3, 2025 | 53.18 | 53.18 | 52.62 | 52.85 | 52.57 | -0.55% | 51,800 |
Jun 2, 2025 | 52.78 | 53.18 | 52.67 | 53.14 | 52.86 | 0.61% | 56,000 |
May 30, 2025 | 52.67 | 53.00 | 52.65 | 52.82 | 52.54 | 0.23% | 40,245 |
May 29, 2025 | 52.90 | 52.90 | 52.70 | 52.70 | 52.42 | -0.13% | 113,300 |
May 28, 2025 | 52.78 | 52.96 | 52.68 | 52.77 | 52.49 | 0.06% | 38,717 |
May 27, 2025 | 52.36 | 52.92 | 52.29 | 52.74 | 52.46 | 0.96% | 41,700 |
May 26, 2025 | 52.05 | 52.35 | 52.05 | 52.24 | 51.96 | 0.54% | 17,200 |
May 23, 2025 | 51.75 | 52.02 | 51.74 | 51.96 | 51.69 | 0.19% | 45,800 |