BMO Low Volatility Emerging Markets Equity ETF (TSX:ZLE)
Canada · Delayed Price · Currency is CAD 23.20
0.00 (0.00%)
At close: Feb 3, 2026
TSX:ZLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 23.25 | 23.26 | 23.18 | 23.20 | 23.20 | - | 1,500 |
| Feb 2, 2026 | 22.87 | 23.20 | 22.87 | 23.20 | 23.20 | 1.44% | 2,260 |
| Jan 30, 2026 | 22.96 | 22.96 | 22.86 | 22.87 | 22.87 | -0.52% | 611 |
| Jan 29, 2026 | 23.20 | 23.20 | 22.98 | 22.99 | 22.99 | -0.26% | 1,000 |
| Jan 28, 2026 | 23.00 | 23.14 | 23.00 | 23.05 | 23.05 | 0.04% | 3,500 |
| Jan 27, 2026 | 22.95 | 23.04 | 22.93 | 23.04 | 23.04 | 0.39% | 1,915 |
| Jan 26, 2026 | 22.91 | 22.95 | 22.91 | 22.95 | 22.95 | 0.57% | 358 |
| Jan 23, 2026 | 22.75 | 22.85 | 22.75 | 22.82 | 22.82 | 0.04% | 6,305 |
| Jan 22, 2026 | 22.89 | 22.93 | 22.81 | 22.81 | 22.81 | 0.62% | 700 |
| Jan 20, 2026 | 22.70 | 22.79 | 22.67 | 22.67 | 22.67 | -0.09% | 3,878 |
| Jan 19, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.79% | 196 |
| Jan 16, 2026 | 23.05 | 23.05 | 22.86 | 22.87 | 22.87 | -0.78% | 2,693 |
| Jan 15, 2026 | 23.00 | 23.12 | 23.00 | 23.05 | 23.05 | 0.96% | 6,150 |
| Jan 14, 2026 | 22.85 | 22.88 | 22.83 | 22.83 | 22.83 | -0.13% | 11,800 |
| Jan 13, 2026 | 22.85 | 22.86 | 22.85 | 22.86 | 22.86 | -0.17% | 7,814 |
| Jan 12, 2026 | 22.91 | 22.91 | 22.90 | 22.90 | 22.90 | 0.75% | 355 |
| Jan 9, 2026 | 22.71 | 22.75 | 22.71 | 22.73 | 22.73 | 0.53% | 6,000 |
| Jan 8, 2026 | 22.52 | 22.61 | 22.52 | 22.61 | 22.61 | 0.31% | 730 |
| Jan 7, 2026 | 22.76 | 22.76 | 22.54 | 22.54 | 22.54 | -0.13% | 584 |
| Jan 6, 2026 | 22.53 | 22.57 | 22.36 | 22.57 | 22.57 | 1.48% | 2,345 |
| Jan 5, 2026 | 22.62 | 22.62 | 22.15 | 22.24 | 22.24 | 0.68% | 4,321 |
| Jan 2, 2026 | 22.05 | 22.09 | 21.95 | 22.09 | 22.09 | 1.61% | 5,620 |
| Dec 31, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -2.34% | 100 |
| Dec 29, 2025 | 22.25 | 22.27 | 22.24 | 22.26 | 21.58 | -0.09% | 1,315 |
| Dec 24, 2025 | 22.29 | 22.29 | 22.28 | 22.28 | 21.60 | 0.50% | 615 |
| Dec 23, 2025 | 22.22 | 22.22 | 22.17 | 22.17 | 21.49 | -0.49% | 1,804 |
| Dec 22, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 21.60 | 0.27% | 100 |
| Dec 19, 2025 | 22.19 | 22.22 | 22.18 | 22.22 | 21.54 | 0.41% | 3,100 |
| Dec 18, 2025 | 22.03 | 22.13 | 22.02 | 22.13 | 21.45 | 0.96% | 2,500 |
| Dec 17, 2025 | 22.03 | 22.03 | 21.83 | 21.92 | 21.25 | -1.66% | 3,238 |
| Dec 15, 2025 | 22.50 | 22.50 | 22.29 | 22.29 | 21.61 | 0.41% | 562 |
| Dec 12, 2025 | 22.21 | 22.21 | 22.20 | 22.20 | 21.52 | -1.07% | 440 |
| Dec 11, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 21.75 | - | 125 |
| Dec 10, 2025 | 22.12 | 22.44 | 22.10 | 22.44 | 21.75 | 0.63% | 1,404 |
| Dec 8, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 21.62 | -0.54% | 412 |
| Dec 5, 2025 | 22.51 | 22.59 | 22.33 | 22.42 | 21.74 | -0.58% | 6,125 |
| Dec 4, 2025 | 22.62 | 22.71 | 22.55 | 22.55 | 21.86 | -0.35% | 2,900 |
| Dec 3, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 21.94 | -0.04% | 102 |
| Dec 2, 2025 | 22.62 | 22.64 | 22.62 | 22.64 | 21.95 | - | 1,119 |
| Nov 28, 2025 | 22.66 | 22.66 | 22.62 | 22.64 | 21.95 | 0.85% | 702 |
| Nov 27, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 21.76 | -1.01% | 102 |
| Nov 26, 2025 | 22.67 | 22.68 | 22.66 | 22.68 | 21.99 | -0.04% | 332 |
| Nov 25, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.00 | 0.18% | 100 |
| Nov 24, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 21.96 | 0.67% | 109 |
| Nov 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 21.81 | - | 100 |
| Nov 20, 2025 | 22.91 | 22.91 | 22.50 | 22.50 | 21.81 | -1.10% | 671 |
| Nov 19, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.06 | 1.02% | 114 |
| Nov 18, 2025 | 22.75 | 22.75 | 22.52 | 22.52 | 21.83 | -1.10% | 1,600 |
| Nov 17, 2025 | 22.78 | 22.78 | 22.77 | 22.77 | 22.07 | - | 214 |
| Nov 14, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.07 | -0.48% | 150 |