Skip to main content
BMO Low Volatility Canadian Equity Fund (TSX: ZLB)
Canada flag Canada · Delayed Price · Currency is CAD
48.29
+0.49 (1.03%)
Feb 5, 2025, 3:59 PM EST

TSX:ZLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202547.9348.2947.9048.2948.291.03%40,493
Feb 4, 202547.8048.0147.7947.8047.80-45,649
Feb 3, 202547.0047.9347.0047.8047.80-0.31%97,844
Jan 31, 202548.2248.3047.9247.9547.95-0.52%43,200
Jan 30, 202547.8348.3547.8348.2048.201.09%40,300
Jan 29, 202547.7547.9047.5447.6847.68-0.10%23,210
Jan 28, 202547.8147.8747.5947.7347.73-0.15%34,500
Jan 27, 202547.5847.8747.5847.8047.800.17%61,340
Jan 24, 202547.6847.8247.6547.7247.72-0.02%53,200
Jan 23, 202547.4447.7647.4447.7347.730.65%54,000
Jan 22, 202547.3547.4847.2047.4247.420.32%32,805
Jan 21, 202546.9747.2946.9747.2747.270.55%36,300
Jan 20, 202547.0147.1746.9547.0147.010.09%32,200
Jan 17, 202546.8247.0046.7846.9746.970.58%55,700
Jan 16, 202546.4646.7446.4046.7046.700.67%36,634
Jan 15, 202546.5146.6146.3246.3946.390.45%35,500
Jan 14, 202546.3946.4146.0546.1846.18-0.56%42,736
Jan 13, 202546.4346.5246.3546.4446.44-0.54%47,100
Jan 10, 202546.9646.9646.5746.6946.69-0.89%57,621
Jan 9, 202547.0847.2247.0847.1147.11-0.21%16,835
Jan 8, 202547.1547.2346.9847.2147.210.02%35,231
Jan 7, 202547.3247.4647.1247.2047.200.08%60,234
Jan 6, 202547.7547.7547.1147.1647.16-0.99%389,800
Jan 3, 202547.3647.7147.3647.6347.630.61%32,900
Jan 2, 202547.4647.5647.2247.3447.340.25%56,200
Dec 31, 202447.1447.3147.1247.2247.220.25%33,300
Dec 30, 202447.1447.1546.8547.1047.10-1.22%65,043
Dec 27, 202447.6447.7747.5347.6847.40-0.04%40,200
Dec 24, 202447.6247.7247.5547.7047.420.13%20,200
Dec 23, 202447.4947.6547.2947.6447.360.25%50,400
Dec 20, 202447.2947.7947.2947.5247.240.27%50,305
Dec 19, 202447.4947.6047.3347.3947.11-0.38%66,843
Dec 18, 202448.0548.1347.5747.5747.29-0.98%35,443
Dec 17, 202448.0648.2548.0048.0447.76-0.46%36,919
Dec 16, 202448.4548.5348.2448.2647.98-0.49%50,500
Dec 13, 202448.6948.6948.4848.5048.22-0.47%33,100
Dec 12, 202448.6848.7948.6548.7348.44-0.14%31,800
Dec 11, 202448.9249.0148.6848.8048.51-0.18%35,214
Dec 10, 202449.0149.0148.8648.8948.60-0.39%30,400
Dec 9, 202449.2649.3649.0049.0848.79-0.37%51,212
Dec 6, 202449.2449.3949.2249.2648.970.12%46,429
Dec 5, 202449.1149.3549.1149.2048.910.06%37,900
Dec 4, 202449.0249.2348.9849.1748.880.29%49,900
Dec 3, 202449.0849.1248.9849.0348.740.14%72,500
Dec 2, 202448.8049.0248.6548.9648.670.29%28,800
Nov 29, 202448.7348.8948.7248.8248.530.02%37,938
Nov 28, 202448.7848.9148.7248.8148.520.25%47,433
Nov 27, 202448.4048.7748.4048.6948.400.54%39,537
Nov 26, 202448.3848.4848.2548.4348.150.02%21,649
Nov 25, 202448.2848.5148.2848.4248.130.23%61,006
Nov 22, 202448.3348.4348.2848.3148.030.15%59,600
Nov 21, 202447.9948.2847.8848.2447.960.60%40,200
Nov 20, 202447.8647.9747.6547.9547.670.25%37,800
Nov 19, 202447.6347.8647.4647.8347.550.13%48,600
Nov 18, 202447.7847.9647.6747.7747.49-47,813
Nov 15, 202447.8147.9747.6047.7747.49-0.15%58,300
Nov 14, 202447.8248.0347.7847.8447.56-0.15%70,037
Nov 13, 202448.0248.1347.7747.9147.63-0.31%72,840
Nov 12, 202448.0148.1047.8348.0647.780.04%77,315
Nov 11, 202448.2048.4648.0448.0447.76-0.31%41,500
Nov 8, 202448.1648.3048.1148.1947.91-0.06%65,435
Nov 7, 202447.9848.2347.8548.2247.940.42%54,200
Nov 6, 202448.1948.1947.7448.0247.74-0.17%61,100
Nov 5, 202447.7148.1447.6648.1047.820.65%62,143
Nov 4, 202447.6847.9347.5847.7947.51-0.13%40,528
Nov 1, 202447.8947.9147.7647.8547.570.17%45,004
Oct 31, 202448.3448.3447.7247.7747.49-1.22%64,209
Oct 30, 202448.2948.4048.2048.3648.08-52,218
Oct 29, 202448.3448.3848.1948.3648.08-0.14%62,700
Oct 28, 202448.2048.4948.2048.4348.150.69%34,621
Oct 25, 202448.3948.4148.0948.1047.82-0.66%51,500
Oct 24, 202448.4048.5348.1848.4248.14-0.39%45,506
Oct 23, 202448.5348.7848.4648.6148.32-0.14%59,300
Oct 22, 202448.5448.6948.3648.6848.39-0.06%32,400
Oct 21, 202448.8849.0048.6848.7148.42-0.37%46,300
Oct 18, 202448.7948.9748.7848.8948.600.25%31,032
Oct 17, 202448.7248.7948.6448.7748.480.35%30,700
Oct 16, 202448.4648.6848.4648.6048.310.37%36,600
Oct 15, 202448.0748.4648.0648.4248.140.81%52,700
Oct 11, 202447.7948.1447.7948.0347.750.65%48,940
Oct 10, 202447.7047.7947.6047.7247.44-0.13%58,800
Oct 9, 202447.4147.7947.4147.7847.500.50%36,348
Oct 8, 202447.3747.5647.3347.5447.260.32%42,300
Oct 7, 202447.6147.6147.2147.3947.11-0.63%60,016
Oct 4, 202447.8047.8947.6547.6947.41-0.19%38,400
Oct 3, 202447.9247.9247.5547.7847.50-0.52%55,200
Oct 2, 202448.2048.3547.9948.0347.75-0.54%33,739
Oct 1, 202448.3248.3548.1548.2948.01-0.14%37,129
Sep 30, 202448.1248.4048.0448.3648.080.29%26,140
Sep 27, 202448.4148.4748.2148.2247.94-0.86%19,733
Sep 26, 202448.5548.6748.5348.6448.080.39%47,604
Sep 25, 202448.3148.4848.3048.4547.890.25%21,200
Sep 24, 202448.3748.4048.2648.3347.77-31,700
Sep 23, 202448.3048.3348.1748.3347.770.23%31,529
Sep 20, 202448.1148.2347.9248.2247.660.27%27,000
Sep 19, 202448.4848.4847.9548.0947.530.04%54,742
Sep 18, 202448.2648.2648.0048.0747.51-0.39%41,900
Sep 17, 202448.7048.7148.1848.2647.70-0.76%27,500
Sep 16, 202448.5948.6648.4348.6348.070.29%53,846
Sep 13, 202448.5548.5848.3948.4947.930.21%38,420