BMO Low Volatility International Equity Hedged to CAD ETF (TSX:ZLD)
Canada
· Delayed Price · Currency is CAD 30.54
+0.10 (0.33%)
May 22, 2025, 2:55 PM EDT
TSX:ZLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 30.46 | 30.54 | 30.46 | 30.54 | 30.54 | 0.13% | 300 |
| May 21, 2025 | 30.50 | 30.50 | 30.45 | 30.50 | 30.50 | 0.13% | 4,300 |
| May 20, 2025 | 30.58 | 30.58 | 30.39 | 30.46 | 30.46 | 0.56% | 3,521 |
| May 16, 2025 | 30.26 | 30.29 | 30.26 | 30.29 | 30.29 | 0.97% | 3,300 |
| May 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.87% | 200 |
| May 14, 2025 | 29.71 | 29.74 | 29.71 | 29.74 | 29.74 | -0.37% | 810 |
| May 13, 2025 | 29.99 | 30.00 | 29.84 | 29.85 | 29.85 | -1.06% | 1,310 |
| May 12, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.07% | 900 |
| May 9, 2025 | 30.15 | 30.19 | 30.15 | 30.19 | 30.19 | 0.10% | 1,823 |
| May 8, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.03% | 1,047 |
| May 7, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.50% | 400 |
| May 6, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.40% | 100 |
| May 5, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - | - |
| May 2, 2025 | 30.00 | 30.14 | 30.00 | 30.14 | 30.14 | 0.57% | 1,300 |
| May 1, 2025 | 29.99 | 29.99 | 29.91 | 29.97 | 29.97 | 0.54% | 4,300 |
| Apr 30, 2025 | 29.65 | 29.81 | 29.65 | 29.81 | 29.81 | 0.88% | 1,200 |
| Apr 29, 2025 | 29.53 | 29.55 | 29.53 | 29.55 | 29.55 | 0.61% | 1,100 |
| Apr 28, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.17% | 400 |
| Apr 25, 2025 | 29.27 | 29.42 | 29.27 | 29.42 | 29.42 | 0.20% | 4,100 |
| Apr 24, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.10% | 100 |
| Apr 23, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - | - |
| Apr 22, 2025 | 29.23 | 29.39 | 29.23 | 29.39 | 29.39 | 1.48% | 2,100 |
| Apr 21, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.45% | 400 |
| Apr 17, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 1.08% | 100 |
| Apr 16, 2025 | 28.73 | 28.78 | 28.73 | 28.78 | 28.78 | -0.28% | 3,601 |
| Apr 15, 2025 | 28.89 | 28.89 | 28.85 | 28.86 | 28.86 | 1.26% | 1,600 |
| Apr 14, 2025 | 28.35 | 28.63 | 28.33 | 28.50 | 28.50 | 0.92% | 7,147 |
| Apr 11, 2025 | 27.77 | 28.24 | 27.73 | 28.24 | 28.24 | 0.50% | 3,800 |
| Apr 10, 2025 | 28.18 | 28.20 | 28.09 | 28.10 | 28.10 | 3.31% | 2,700 |
| Apr 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.20% | - |
| Apr 8, 2025 | 27.78 | 27.78 | 27.46 | 27.53 | 27.53 | 0.04% | 2,425 |
| Apr 7, 2025 | 27.54 | 27.71 | 27.20 | 27.52 | 27.52 | -1.78% | 5,800 |
| Apr 4, 2025 | 28.18 | 28.18 | 28.02 | 28.02 | 28.02 | -3.04% | 900 |
| Apr 3, 2025 | 28.81 | 28.90 | 28.79 | 28.90 | 28.90 | -0.14% | 3,701 |
| Apr 2, 2025 | 28.96 | 28.97 | 28.94 | 28.94 | 28.94 | -0.55% | 1,035 |
| Apr 1, 2025 | 29.09 | 29.10 | 29.09 | 29.10 | 29.10 | 0.24% | 747 |
| Mar 31, 2025 | 28.98 | 29.03 | 28.98 | 29.03 | 29.03 | -0.21% | 800 |
| Mar 28, 2025 | 29.13 | 29.19 | 29.08 | 29.09 | 29.09 | -0.03% | 3,500 |
| Mar 27, 2025 | 29.10 | 29.10 | 29.09 | 29.10 | 28.93 | -0.38% | 3,720 |
| Mar 26, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.04 | 0.21% | - |
| Mar 25, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.98 | -0.21% | 700 |
| Mar 24, 2025 | 29.22 | 29.22 | 29.19 | 29.21 | 29.04 | -0.24% | 2,238 |
| Mar 21, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.11 | -0.20% | - |
| Mar 20, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.17 | -0.20% | 210 |
| Mar 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | 0.79% | 100 |
| Mar 18, 2025 | 29.33 | 29.33 | 29.17 | 29.17 | 29.00 | -0.95% | 1,005 |
| Mar 17, 2025 | 29.20 | 29.45 | 29.20 | 29.45 | 29.28 | 0.86% | 915 |
| Mar 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | 1.07% | 200 |
| Mar 13, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.72 | 0.03% | 200 |
| Mar 12, 2025 | 28.93 | 28.93 | 28.88 | 28.88 | 28.71 | -0.52% | 825 |