BMO Low Volatility Canadian Equity Fund (TSX:ZLB)
Canada flag Canada · Delayed Price · Currency is CAD
50.80
-0.23 (-0.45%)
May 1, 2025, 3:58 PM EDT

TSX:ZLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202550.9951.0950.7850.8050.80-0.45%54,008
Apr 30, 202550.5351.0950.3351.0351.030.89%87,000
Apr 29, 202550.3350.6150.3350.5850.580.58%43,500
Apr 28, 202550.2650.4650.2550.2950.290.04%56,549
Apr 25, 202550.1650.2750.0450.2750.27-0.08%46,638
Apr 24, 202550.3050.3150.0950.3150.310.30%62,900
Apr 23, 202550.4650.5350.1050.1650.160.06%75,701
Apr 22, 202550.0350.2550.0050.1350.130.78%75,007
Apr 21, 202549.7549.8649.4249.7449.74-0.10%109,200
Apr 17, 202549.5749.9449.5749.7949.790.61%84,200
Apr 16, 202549.5049.6149.3049.4949.490.26%88,100
Apr 15, 202549.1249.4249.0349.3649.360.67%69,143
Apr 14, 202548.5849.1748.5049.0349.031.55%67,000
Apr 11, 202547.2948.3247.2948.2848.282.12%105,641
Apr 10, 202547.5147.5146.7847.2847.28-0.98%268,000
Apr 9, 202546.4847.8546.4047.7547.752.10%128,647
Apr 8, 202547.9347.9946.4546.7746.77-1.10%235,618
Apr 7, 202546.9748.2546.6047.2947.29-2.17%177,800
Apr 4, 202549.3849.3848.3448.3448.34-3.05%870,349
Apr 3, 202549.3650.2549.1549.8649.86-0.36%87,500
Apr 2, 202549.6750.0449.6050.0450.040.46%94,134
Apr 1, 202549.6249.9649.4849.8149.810.34%98,447
Mar 31, 202548.8949.7448.8949.6449.641.18%55,524
Mar 28, 202549.2449.2748.9749.0649.06-0.97%555,300
Mar 27, 202549.2849.5649.2849.5449.260.57%21,200
Mar 26, 202549.4549.6149.1649.2648.98-0.34%27,900
Mar 25, 202549.2849.6149.2849.4349.150.39%33,100
Mar 24, 202549.1049.3649.1049.2448.960.49%43,100
Mar 21, 202549.1649.1648.7949.0048.72-0.39%38,842
Mar 20, 202549.0249.2649.0249.1948.91-28,900
Mar 19, 202548.9949.2248.9849.1948.910.57%61,117
Mar 18, 202549.0549.0548.6348.9148.63-0.20%39,218
Mar 17, 202548.8049.0448.8049.0148.730.49%31,138
Mar 14, 202548.5248.8148.5248.7748.490.83%56,600
Mar 13, 202548.6748.7648.3148.3748.09-0.72%56,800
Mar 12, 202548.7448.8148.2948.7248.440.10%54,926
Mar 11, 202549.1549.2048.5948.6748.39-1.14%85,500
Mar 10, 202549.1849.6049.1249.2348.95-0.59%50,622
Mar 7, 202548.9949.6348.9449.5249.240.92%50,000
Mar 6, 202548.9849.2148.8749.0748.79-0.51%101,709
Mar 5, 202548.9749.3548.9749.3249.040.49%38,527
Mar 4, 202548.9049.3548.7249.0848.80-0.35%125,200
Mar 3, 202549.4549.6849.1549.2548.97-0.20%168,200
Feb 28, 202549.0349.3548.9249.3549.070.65%34,116
Feb 27, 202549.2949.4049.0349.0348.75-0.61%50,700
Feb 26, 202549.2449.5049.1649.3349.050.22%43,025
Feb 25, 202548.7549.2548.7549.2248.941.09%46,300
Feb 24, 202548.3648.8148.3648.6948.410.70%56,349
Feb 21, 202548.5148.5248.2948.3548.08-0.14%42,800
Feb 20, 202548.5148.5148.3448.4248.15-0.35%26,100