BMO Low Volatility Emerging Markets Equity ETF (TSX:ZLE)
Canada
· Delayed Price · Currency is CAD 20.66
+0.06 (0.29%)
Jul 11, 2025, 9:09 AM EDT
TSX:ZLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.39% | - |
| Jul 10, 2025 | 20.64 | 20.66 | 20.64 | 20.66 | 20.66 | - | 300 |
| Jul 9, 2025 | 20.60 | 20.66 | 20.60 | 20.66 | 20.66 | 0.24% | 600 |
| Jul 8, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.49% | - |
| Jul 7, 2025 | 20.71 | 20.71 | 20.51 | 20.51 | 20.51 | -0.15% | 735 |
| Jul 4, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.15% | - |
| Jul 3, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.44% | - |
| Jul 2, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | - |
| Jun 30, 2025 | 20.49 | 20.59 | 20.43 | 20.48 | 20.48 | -0.24% | 9,600 |
| Jun 27, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.10% | 201 |
| Jun 26, 2025 | 20.51 | 20.53 | 20.51 | 20.51 | 20.51 | 0.64% | 2,600 |
| Jun 25, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.10% | 1 |
| Jun 24, 2025 | 20.32 | 20.36 | 20.32 | 20.36 | 20.36 | 2.21% | 3,401 |
| Jun 23, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - | - |
| Jun 20, 2025 | 20.05 | 20.05 | 19.92 | 19.92 | 19.92 | -0.35% | 4,125 |
| Jun 19, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.30% | - |
| Jun 18, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.30% | 300 |
| Jun 17, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.96% | - |
| Jun 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Jun 13, 2025 | 19.88 | 19.88 | 19.78 | 19.80 | 19.80 | -1.49% | 3,801 |
| Jun 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.55% | 200 |
| Jun 11, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.60% | - |
| Jun 10, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.30% | - |
| Jun 9, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.20% | - |
| Jun 6, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.38% | 100 |
| Jun 5, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - | - |
| Jun 4, 2025 | 19.74 | 19.74 | 19.58 | 19.58 | 19.58 | 0.36% | 4,400 |
| Jun 3, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.36% | 100 |
| Jun 2, 2025 | 19.48 | 19.48 | 19.43 | 19.44 | 19.44 | -0.26% | 2,600 |
| May 30, 2025 | 19.59 | 19.59 | 19.45 | 19.49 | 19.49 | -1.32% | 8,200 |
| May 29, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.05% | - |
| May 28, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.66% | - |
| May 27, 2025 | 19.65 | 19.65 | 19.63 | 19.63 | 19.63 | -1.11% | 700 |
| May 26, 2025 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | 2.00% | 1,200 |
| May 23, 2025 | 19.46 | 19.46 | 19.45 | 19.46 | 19.46 | -0.76% | 601 |
| May 22, 2025 | 19.60 | 19.61 | 19.60 | 19.61 | 19.61 | -0.05% | 400 |
| May 21, 2025 | 19.64 | 19.64 | 19.62 | 19.62 | 19.62 | -1.06% | 1,000 |
| May 20, 2025 | 19.86 | 19.92 | 19.69 | 19.83 | 19.83 | 0.05% | 16,535 |
| May 16, 2025 | 19.95 | 19.95 | 19.80 | 19.82 | 19.82 | -0.65% | 12,500 |
| May 15, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.71% | - |
| May 14, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.61% | 800 |
| May 13, 2025 | 19.67 | 19.95 | 19.60 | 19.69 | 19.69 | -0.10% | 1,600 |
| May 12, 2025 | 19.71 | 19.74 | 19.68 | 19.71 | 19.71 | 1.34% | 13,600 |
| May 9, 2025 | 19.44 | 19.45 | 19.44 | 19.45 | 19.45 | 0.67% | 305 |
| May 8, 2025 | 19.31 | 19.38 | 19.29 | 19.32 | 19.32 | -0.05% | 1,600 |
| May 7, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.87% | - |
| May 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| May 5, 2025 | 19.44 | 19.62 | 19.39 | 19.50 | 19.50 | 1.09% | 52,100 |
| May 2, 2025 | 19.25 | 19.32 | 19.25 | 19.29 | 19.29 | 2.39% | 2,800 |
| May 1, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.05% | - |