BMO Low Volatility Canadian Equity Fund (TSX:ZLB)
50.80
-0.23 (-0.45%)
May 1, 2025, 3:58 PM EDT
TSX:ZLB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 11, 2025 | 49.15 | 49.20 | 48.59 | 48.67 | 48.39 | -1.14% | 85,500 |
Mar 10, 2025 | 49.18 | 49.60 | 49.12 | 49.23 | 48.95 | -0.59% | 50,622 |
Mar 7, 2025 | 48.99 | 49.63 | 48.94 | 49.52 | 49.24 | 0.92% | 50,000 |
Mar 6, 2025 | 48.98 | 49.21 | 48.87 | 49.07 | 48.79 | -0.51% | 101,709 |
Mar 5, 2025 | 48.97 | 49.35 | 48.97 | 49.32 | 49.04 | 0.49% | 38,527 |
Mar 4, 2025 | 48.90 | 49.35 | 48.72 | 49.08 | 48.80 | -0.35% | 125,200 |
Mar 3, 2025 | 49.45 | 49.68 | 49.15 | 49.25 | 48.97 | -0.20% | 168,200 |
Feb 28, 2025 | 49.03 | 49.35 | 48.92 | 49.35 | 49.07 | 0.65% | 34,116 |
Feb 27, 2025 | 49.29 | 49.40 | 49.03 | 49.03 | 48.75 | -0.61% | 50,700 |
Feb 26, 2025 | 49.24 | 49.50 | 49.16 | 49.33 | 49.05 | 0.22% | 43,025 |
Feb 25, 2025 | 48.75 | 49.25 | 48.75 | 49.22 | 48.94 | 1.09% | 46,300 |
Feb 24, 2025 | 48.36 | 48.81 | 48.36 | 48.69 | 48.41 | 0.70% | 56,349 |
Feb 21, 2025 | 48.51 | 48.52 | 48.29 | 48.35 | 48.08 | -0.14% | 42,800 |
Feb 20, 2025 | 48.51 | 48.51 | 48.34 | 48.42 | 48.15 | -0.35% | 26,100 |