BMO Low Volatility Emerging Markets Equity ETF (TSX:ZLE)
Canada · Delayed Price · Currency is CAD 22.42
-0.13 (-0.58%)
At close: Dec 5, 2025
TSX:ZLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.51 | 22.59 | 22.33 | 22.42 | 22.42 | -0.58% | 6,125 |
| Dec 4, 2025 | 22.62 | 22.71 | 22.55 | 22.55 | 22.55 | -0.35% | 2,900 |
| Dec 3, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.04% | 102 |
| Dec 2, 2025 | 22.62 | 22.64 | 22.62 | 22.64 | 22.64 | - | 1,119 |
| Nov 28, 2025 | 22.66 | 22.66 | 22.62 | 22.64 | 22.64 | 0.85% | 702 |
| Nov 27, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.01% | 102 |
| Nov 26, 2025 | 22.67 | 22.68 | 22.66 | 22.68 | 22.68 | -0.04% | 332 |
| Nov 25, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.18% | 100 |
| Nov 24, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.67% | 109 |
| Nov 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 100 |
| Nov 20, 2025 | 22.91 | 22.91 | 22.50 | 22.50 | 22.50 | -1.10% | 671 |
| Nov 19, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.02% | 114 |
| Nov 18, 2025 | 22.75 | 22.75 | 22.52 | 22.52 | 22.52 | -1.10% | 1,600 |
| Nov 17, 2025 | 22.78 | 22.78 | 22.77 | 22.77 | 22.77 | - | 214 |
| Nov 14, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.48% | 150 |
| Nov 13, 2025 | 23.05 | 23.05 | 22.88 | 22.88 | 22.88 | -0.91% | 601 |
| Nov 12, 2025 | 23.06 | 23.09 | 23.06 | 23.09 | 23.09 | 0.79% | 300 |
| Nov 10, 2025 | 22.99 | 22.99 | 22.91 | 22.91 | 22.91 | 1.06% | 211 |
| Nov 7, 2025 | 22.65 | 22.79 | 22.60 | 22.67 | 22.67 | -1.56% | 2,210 |
| Nov 6, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.56% | 101 |
| Nov 5, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.85% | 110 |
| Nov 4, 2025 | 22.77 | 22.77 | 22.74 | 22.74 | 22.74 | -0.92% | 950 |
| Nov 3, 2025 | 22.92 | 22.95 | 22.92 | 22.95 | 22.95 | 0.53% | 1,326 |
| Oct 31, 2025 | 22.85 | 22.85 | 22.76 | 22.83 | 22.83 | -0.17% | 2,201 |
| Oct 30, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.31% | 101 |
| Oct 29, 2025 | 22.81 | 22.81 | 22.80 | 22.80 | 22.80 | -0.44% | 800 |
| Oct 28, 2025 | 22.87 | 22.90 | 22.87 | 22.90 | 22.90 | -0.17% | 319 |
| Oct 27, 2025 | 22.96 | 22.96 | 22.87 | 22.94 | 22.94 | 0.66% | 3,539 |
| Oct 24, 2025 | 22.85 | 22.86 | 22.79 | 22.79 | 22.79 | 0.80% | 900 |
| Oct 22, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 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% | 3,087 |
| 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% | 7,371 |
| Oct 10, 2025 | 22.46 | 22.46 | 21.69 | 21.76 | 21.76 | -1.96% | 12,725 |
| Oct 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.38% | 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 | 0.27% | 300 |
| 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% | 17,450 |
| 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 | -1.11% | 18,811 |
| Sep 23, 2025 | 21.98 | 22.01 | 21.94 | 22.01 | 22.01 | -0.29% | 1,600 |
| Sep 22, 2025 | 21.94 | 22.07 | 21.93 | 22.07 | 22.07 | 1.10% | 713 |
| Sep 16, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.69% | 101 |
| 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 |