BMO Low Volatility Emerging Markets Equity ETF (TSX:ZLE)
Canada · Delayed Price · Currency is CAD 21.83
+0.15 (0.69%)
Sep 16, 2025, 3:21 PM EDT
TSX:ZLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.75 | 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 |
| Aug 11, 2025 | 20.78 | 20.87 | 20.78 | 20.87 | 20.87 | -0.19% | 325 |
| Aug 8, 2025 | 20.84 | 20.91 | 20.80 | 20.91 | 20.91 | 0.48% | 1,500 |
| Aug 7, 2025 | 20.84 | 20.86 | 20.81 | 20.81 | 20.81 | 1.36% | 2,500 |
| Aug 6, 2025 | 20.54 | 20.54 | 20.53 | 20.53 | 20.53 | -0.39% | 300 |
| Aug 5, 2025 | 20.95 | 20.96 | 20.61 | 20.61 | 20.61 | 0.05% | 1,900 |
| Aug 1, 2025 | 20.55 | 20.63 | 20.40 | 20.60 | 20.60 | -1.10% | 16,500 |
| Jul 31, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.24% | - |
| Jul 30, 2025 | 20.83 | 20.83 | 20.78 | 20.78 | 20.78 | 0.29% | 300 |
| Jul 29, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.10% | - |
| Jul 28, 2025 | 20.88 | 20.88 | 20.70 | 20.70 | 20.70 | -0.29% | 1,800 |
| Jul 25, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.38% | - |
| Jul 24, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.82% | - |
| Jul 23, 2025 | 20.69 | 20.69 | 20.67 | 20.67 | 20.67 | - | 300 |
| Jul 22, 2025 | 20.80 | 20.80 | 20.66 | 20.67 | 20.67 | -0.72% | 8,800 |
| Jul 21, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.43% | - |
| Jul 18, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.77% | - |
| Jul 17, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.34% | - |
| Jul 16, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.14% | - |
| Jul 15, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.24% | - |
| Jul 14, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.39% | 600 |
| 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 |