BMO Low Volatility Canadian Equity Fund (TSX:ZLB)
Canada · Delayed Price · Currency is CAD 55.12
-0.26 (-0.47%)
Sep 23, 2025, 3:55 PM EDT
TSX:ZLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 55.36 | 55.36 | 55.03 | 55.12 | 55.12 | -0.47% | 36,782 |
| Sep 22, 2025 | 55.32 | 55.41 | 55.25 | 55.38 | 55.38 | 0.13% | 47,900 |
| Sep 19, 2025 | 54.35 | 55.31 | 54.35 | 55.31 | 55.31 | 1.13% | 25,630 |
| Sep 18, 2025 | 54.70 | 54.87 | 54.63 | 54.69 | 54.69 | -0.04% | 29,827 |
| Sep 17, 2025 | 54.66 | 54.94 | 54.66 | 54.71 | 54.71 | 0.18% | 39,949 |
| Sep 16, 2025 | 54.96 | 54.96 | 54.58 | 54.61 | 54.61 | -0.75% | 35,126 |
| Sep 15, 2025 | 55.32 | 55.32 | 54.92 | 55.02 | 55.02 | -0.47% | 32,408 |
| Sep 12, 2025 | 55.37 | 55.46 | 55.20 | 55.28 | 55.28 | -0.32% | 36,347 |
| Sep 11, 2025 | 55.28 | 55.48 | 55.18 | 55.46 | 55.46 | 0.45% | 27,405 |
| Sep 10, 2025 | 55.28 | 55.30 | 55.14 | 55.21 | 55.21 | -0.20% | 47,339 |
| Sep 9, 2025 | 55.22 | 55.35 | 55.08 | 55.32 | 55.32 | 0.20% | 49,247 |
| Sep 8, 2025 | 55.38 | 55.38 | 55.05 | 55.21 | 55.21 | -0.31% | 34,700 |
| Sep 5, 2025 | 55.35 | 55.42 | 55.24 | 55.38 | 55.38 | 0.38% | 37,500 |
| Sep 4, 2025 | 55.07 | 55.26 | 55.00 | 55.17 | 55.17 | 0.44% | 31,030 |
| Sep 3, 2025 | 54.64 | 54.93 | 54.63 | 54.93 | 54.93 | 0.60% | 43,806 |
| Sep 2, 2025 | 54.67 | 54.67 | 54.35 | 54.60 | 54.60 | -0.33% | 38,900 |
| Aug 29, 2025 | 54.55 | 54.86 | 54.55 | 54.78 | 54.78 | 0.37% | 20,600 |
| Aug 28, 2025 | 54.71 | 54.71 | 54.35 | 54.58 | 54.58 | -0.05% | 30,948 |
| Aug 27, 2025 | 54.50 | 54.66 | 54.46 | 54.61 | 54.61 | 0.09% | 20,300 |
| Aug 26, 2025 | 54.64 | 54.64 | 54.48 | 54.56 | 54.56 | -0.27% | 70,434 |
| Aug 25, 2025 | 54.97 | 55.00 | 54.60 | 54.71 | 54.71 | -0.51% | 51,100 |
| Aug 22, 2025 | 55.20 | 55.38 | 54.98 | 54.99 | 54.99 | -0.22% | 39,018 |
| Aug 21, 2025 | 54.89 | 55.20 | 54.89 | 55.11 | 55.11 | 0.31% | 19,449 |
| Aug 20, 2025 | 54.87 | 55.11 | 54.87 | 54.94 | 54.94 | 0.22% | 86,100 |
| Aug 19, 2025 | 54.75 | 54.93 | 54.70 | 54.82 | 54.82 | 0.33% | 31,021 |
| Aug 18, 2025 | 54.50 | 54.70 | 54.50 | 54.64 | 54.64 | 0.40% | 36,000 |
| Aug 15, 2025 | 54.20 | 54.43 | 54.20 | 54.42 | 54.42 | 0.37% | 25,139 |
| Aug 14, 2025 | 54.07 | 54.22 | 54.07 | 54.22 | 54.22 | 0.15% | 20,702 |
| Aug 13, 2025 | 54.15 | 54.26 | 54.01 | 54.14 | 54.14 | 0.20% | 30,027 |
| Aug 12, 2025 | 54.09 | 54.10 | 53.86 | 54.03 | 54.03 | 0.30% | 25,522 |
| Aug 11, 2025 | 53.74 | 54.02 | 53.71 | 53.87 | 53.87 | -0.07% | 41,000 |
| Aug 8, 2025 | 53.84 | 54.15 | 53.84 | 53.91 | 53.91 | 0.28% | 22,900 |
| Aug 7, 2025 | 54.00 | 54.06 | 53.65 | 53.76 | 53.76 | -0.43% | 49,600 |
| Aug 6, 2025 | 54.28 | 54.28 | 53.90 | 53.99 | 53.99 | -0.35% | 52,900 |
| Aug 5, 2025 | 53.93 | 54.31 | 53.91 | 54.18 | 54.18 | 1.33% | 49,212 |
| 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 |