BMO Low Volatility Emerging Markets Equity ETF (TSX:ZLE)
Canada · Delayed Price · Currency is CAD 24.82
-0.18 (-0.72%)
May 4, 2026, 2:06 PM EST
TSX:ZLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 24.91 | 25.17 | 24.82 | 24.82 | 24.82 | -0.96% | 9,866 |
| May 1, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.08% | 107 |
| Apr 30, 2026 | 25.14 | 25.14 | 24.87 | 25.04 | 25.04 | 1.42% | 2,115 |
| Apr 29, 2026 | 25.04 | 25.04 | 24.69 | 24.69 | 24.69 | -0.48% | 551 |
| Apr 28, 2026 | 24.85 | 24.85 | 24.76 | 24.81 | 24.81 | 0.32% | 959 |
| Apr 27, 2026 | 24.69 | 24.73 | 24.69 | 24.73 | 24.73 | -0.40% | 1,809 |
| Apr 23, 2026 | 25.12 | 25.12 | 24.83 | 24.83 | 24.83 | -0.28% | 2,200 |
| Apr 22, 2026 | 24.92 | 24.92 | 24.89 | 24.90 | 24.90 | 1.01% | 314 |
| Apr 21, 2026 | 24.76 | 24.78 | 24.65 | 24.65 | 24.65 | 0.16% | 5,104 |
| Apr 20, 2026 | 24.94 | 24.94 | 24.61 | 24.61 | 24.61 | -1.32% | 201 |
| Apr 17, 2026 | 24.90 | 24.95 | 24.88 | 24.94 | 24.94 | 1.96% | 1,722 |
| Apr 15, 2026 | 24.43 | 24.49 | 24.30 | 24.46 | 24.46 | 0.62% | 6,205 |
| Apr 14, 2026 | 24.23 | 24.31 | 24.23 | 24.31 | 24.31 | 1.21% | 3,153 |
| Apr 13, 2026 | 23.81 | 24.02 | 23.81 | 24.02 | 24.02 | -0.66% | 513 |
| Apr 10, 2026 | 24.04 | 24.18 | 24.04 | 24.18 | 24.18 | 0.58% | 513 |
| Apr 9, 2026 | 24.10 | 24.10 | 24.03 | 24.04 | 24.04 | 0.38% | 962 |
| Apr 8, 2026 | 23.91 | 24.00 | 23.82 | 23.95 | 23.95 | 3.95% | 6,500 |
| Apr 6, 2026 | 23.07 | 23.09 | 23.01 | 23.04 | 23.04 | 0.96% | 1,201 |
| Apr 2, 2026 | 22.63 | 22.90 | 22.63 | 22.82 | 22.82 | -0.83% | 3,751 |
| Apr 1, 2026 | 22.61 | 23.10 | 22.61 | 23.01 | 23.01 | 1.14% | 4,722 |
| Mar 31, 2026 | 22.52 | 22.75 | 22.52 | 22.75 | 22.75 | 0.49% | 1,122 |
| Mar 30, 2026 | 22.74 | 22.74 | 22.58 | 22.64 | 22.64 | -0.22% | 817 |
| Mar 27, 2026 | 22.60 | 22.69 | 22.60 | 22.69 | 22.69 | 0.40% | 2,307 |
| Mar 26, 2026 | 22.90 | 22.95 | 22.60 | 22.60 | 22.60 | -0.48% | 5,533 |
| Mar 20, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.35% | 223 |
| Mar 19, 2026 | 23.01 | 23.02 | 23.01 | 23.02 | 23.02 | -0.60% | 800 |
| Mar 18, 2026 | 23.15 | 23.19 | 23.10 | 23.16 | 23.16 | -0.60% | 3,410 |
| Mar 17, 2026 | 23.18 | 23.30 | 23.15 | 23.30 | 23.30 | 1.57% | 5,400 |
| Mar 16, 2026 | 22.94 | 22.96 | 22.91 | 22.94 | 22.94 | 1.10% | 4,701 |
| Mar 13, 2026 | 22.88 | 22.90 | 22.68 | 22.69 | 22.69 | 0.31% | 3,853 |
| Mar 12, 2026 | 22.71 | 22.73 | 22.62 | 22.62 | 22.62 | -1.91% | 3,408 |
| Mar 11, 2026 | 23.09 | 23.09 | 23.06 | 23.06 | 23.06 | 0.26% | 5,909 |
| Mar 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.13% | 267 |
| Mar 9, 2026 | 23.00 | 23.00 | 22.51 | 22.97 | 22.97 | 0.83% | 4,815 |
| Mar 6, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.87% | 708 |
| Mar 5, 2026 | 23.14 | 23.14 | 22.88 | 22.98 | 22.98 | -1.16% | 2,349 |
| Mar 4, 2026 | 23.07 | 23.25 | 22.98 | 23.25 | 23.25 | 0.61% | 14,970 |
| Mar 3, 2026 | 23.50 | 23.50 | 22.70 | 23.11 | 23.11 | -3.47% | 30,454 |
| Mar 2, 2026 | 23.81 | 23.96 | 23.81 | 23.94 | 23.94 | -0.99% | 9,186 |
| Feb 27, 2026 | 24.18 | 24.29 | 24.17 | 24.18 | 24.18 | -0.37% | 1,701 |
| Feb 26, 2026 | 24.57 | 24.57 | 24.25 | 24.27 | 24.27 | -0.61% | 4,000 |
| Feb 25, 2026 | 24.42 | 24.43 | 24.42 | 24.42 | 24.42 | 0.83% | 1,910 |
| Feb 24, 2026 | 24.12 | 24.29 | 24.09 | 24.22 | 24.22 | 1.51% | 5,376 |
| Feb 23, 2026 | 23.98 | 24.03 | 23.85 | 23.86 | 23.86 | -1.00% | 3,938 |
| Feb 20, 2026 | 23.78 | 24.13 | 23.78 | 24.10 | 24.10 | 1.56% | 8,840 |
| Feb 19, 2026 | 23.67 | 23.73 | 23.57 | 23.73 | 23.73 | 0.42% | 3,478 |
| Feb 18, 2026 | 23.60 | 23.82 | 23.59 | 23.63 | 23.63 | 0.42% | 8,499 |
| Feb 17, 2026 | 23.61 | 23.62 | 23.47 | 23.53 | 23.53 | 0.68% | 5,517 |
| Feb 13, 2026 | 23.38 | 23.38 | 23.37 | 23.37 | 23.37 | -0.76% | 600 |
| Feb 12, 2026 | 23.60 | 23.61 | 23.49 | 23.55 | 23.55 | -0.13% | 3,841 |