BMO Low Volatility Emerging Markets Equity ETF (TSX:ZLE)
Canada · Delayed Price · Currency is CAD 22.61
+0.07 (0.31%)
Oct 22, 2025, 12:18 PM EDT
TSX:ZLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.54 | 0.31% | 100 |
| Oct 21, 2025 | 22.53 | 22.54 | 22.53 | 22.54 | 22.54 | -0.53% | 1,000 |
| Oct 20, 2025 | 22.50 | 22.69 | 22.50 | 22.66 | 22.66 | 1.07% | 3,100 |
| Oct 17, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Oct 16, 2025 | 22.44 | 22.49 | 22.40 | 22.42 | 22.42 | 0.45% | 11,420 |
| Oct 15, 2025 | 22.32 | 22.33 | 22.32 | 22.32 | 22.32 | 0.95% | 300 |
| Oct 14, 2025 | 22.00 | 22.15 | 21.99 | 22.11 | 22.11 | 1.61% | 7,400 |
| Oct 10, 2025 | 22.46 | 22.46 | 21.69 | 21.76 | 21.76 | -1.98% | 12,725 |
| Oct 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.41% | 3,137 |
| Oct 8, 2025 | 22.16 | 22.16 | 22.11 | 22.11 | 22.11 | 0.23% | 1,400 |
| Oct 7, 2025 | 22.17 | 22.18 | 22.06 | 22.06 | 22.06 | -0.05% | 300 |
| Oct 6, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.32% | - |
| Oct 3, 2025 | 22.14 | 22.14 | 22.00 | 22.00 | 22.00 | - | 220 |
| Oct 2, 2025 | 22.06 | 22.06 | 22.00 | 22.00 | 22.00 | 0.14% | 2,500 |
| Oct 1, 2025 | 21.98 | 21.98 | 21.82 | 21.97 | 21.97 | 1.24% | 17,500 |
| Sep 30, 2025 | 21.82 | 21.83 | 21.70 | 21.70 | 21.70 | -1.32% | 2,700 |
| Sep 29, 2025 | 21.89 | 21.99 | 21.89 | 21.99 | 21.99 | 1.06% | 200 |
| Sep 26, 2025 | 21.75 | 21.82 | 21.73 | 21.76 | 21.76 | -0.73% | 18,811 |
| Sep 25, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.41% | - |
| Sep 24, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | - |
| Sep 23, 2025 | 21.98 | 22.01 | 21.94 | 22.01 | 22.01 | -0.27% | 1,600 |
| Sep 22, 2025 | 21.94 | 22.07 | 21.93 | 22.07 | 22.07 | 1.01% | 713 |
| Sep 19, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.09% | - |
| Sep 18, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.37% | - |
| Sep 17, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.37% | - |
| Sep 16, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.69% | 200 |
| Sep 15, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.60% | 100 |
| Sep 12, 2025 | 21.79 | 21.86 | 21.79 | 21.81 | 21.81 | 0.28% | 3,413 |
| Sep 11, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.51% | 100 |
| Sep 10, 2025 | 21.68 | 21.68 | 21.59 | 21.64 | 21.64 | 1.41% | 1,500 |
| Sep 9, 2025 | 21.29 | 21.37 | 21.29 | 21.34 | 21.34 | 0.57% | 2,800 |
| Sep 8, 2025 | 21.17 | 21.22 | 21.10 | 21.22 | 21.22 | - | 5,300 |
| Sep 5, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.57% | 200 |
| Sep 4, 2025 | 21.11 | 21.11 | 21.03 | 21.10 | 21.10 | 0.62% | 2,111 |
| Sep 3, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.43% | 122 |
| Sep 2, 2025 | 20.74 | 20.88 | 20.74 | 20.88 | 20.88 | 0.29% | 432 |
| Aug 29, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.14% | 110 |
| Aug 28, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.43% | 47 |
| Aug 27, 2025 | 21.05 | 21.05 | 20.97 | 20.97 | 20.97 | -0.71% | 2,100 |
| Aug 26, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.24% | - |
| Aug 25, 2025 | 21.17 | 21.17 | 21.16 | 21.17 | 21.17 | -0.42% | 1,220 |
| Aug 22, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.19% | 100 |
| Aug 21, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.38% | 200 |
| Aug 20, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | - |
| Aug 19, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.09% | 100 |
| Aug 18, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.67% | - |
| Aug 15, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.38% | - |
| Aug 14, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.14% | - |
| Aug 13, 2025 | 21.04 | 21.05 | 21.04 | 21.04 | 21.04 | 0.33% | 3,501 |
| Aug 12, 2025 | 20.97 | 21.04 | 20.93 | 20.97 | 20.97 | 0.48% | 10,500 |