BMO Low Volatility US Equity Hedged to CAD ETF (TSX:ZLH)
Canada
· Delayed Price · Currency is CAD 35.33
-0.21 (-0.59%)
May 1, 2025, 5:26 PM EDT
TSX:ZLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 35.31 | 35.33 | 35.22 | 35.33 | 35.33 | -0.59% | 500 |
| Apr 30, 2025 | 35.02 | 35.54 | 35.02 | 35.54 | 35.54 | 0.79% | 3,835 |
| Apr 29, 2025 | 35.17 | 35.26 | 35.16 | 35.26 | 35.26 | 0.71% | 500 |
| Apr 28, 2025 | 35.00 | 35.01 | 34.91 | 35.01 | 35.01 | 0.78% | 1,100 |
| Apr 25, 2025 | 34.81 | 34.81 | 34.63 | 34.74 | 34.74 | -0.83% | 500 |
| Apr 24, 2025 | 35.12 | 35.12 | 34.97 | 35.03 | 35.03 | 0.26% | 3,700 |
| Apr 23, 2025 | 35.05 | 35.05 | 34.89 | 34.94 | 34.94 | -0.03% | 625 |
| Apr 22, 2025 | 35.00 | 35.00 | 34.95 | 34.95 | 34.95 | 1.95% | 700 |
| Apr 21, 2025 | 34.64 | 34.67 | 34.28 | 34.28 | 34.28 | -2.31% | 2,600 |
| Apr 17, 2025 | 34.87 | 35.22 | 34.87 | 35.09 | 35.09 | 0.92% | 1,000 |
| Apr 16, 2025 | 35.01 | 35.01 | 34.70 | 34.77 | 34.77 | -0.88% | 3,432 |
| Apr 15, 2025 | 35.29 | 35.29 | 35.08 | 35.08 | 35.08 | -0.68% | 4,814 |
| Apr 14, 2025 | 35.09 | 35.32 | 35.05 | 35.32 | 35.32 | 1.41% | 6,400 |
| Apr 11, 2025 | 34.34 | 34.85 | 34.25 | 34.83 | 34.83 | 1.63% | 2,604 |
| Apr 10, 2025 | 34.37 | 34.37 | 33.71 | 34.27 | 34.27 | -0.72% | 2,100 |
| Apr 9, 2025 | 32.85 | 34.59 | 32.85 | 34.52 | 34.52 | 3.23% | 2,205 |
| Apr 8, 2025 | 34.05 | 34.29 | 33.44 | 33.44 | 33.44 | -1.15% | 2,500 |
| Apr 7, 2025 | 33.52 | 34.00 | 33.52 | 33.83 | 33.83 | -1.89% | 1,831 |
| Apr 4, 2025 | 34.75 | 34.75 | 34.22 | 34.48 | 34.48 | -4.54% | 5,137 |
| Apr 3, 2025 | 36.36 | 36.37 | 36.12 | 36.12 | 36.12 | -0.19% | 5,010 |
| Apr 2, 2025 | 36.15 | 36.19 | 36.15 | 36.19 | 36.19 | -0.14% | 300 |
| Apr 1, 2025 | 36.22 | 36.31 | 36.10 | 36.24 | 36.24 | -0.22% | 2,900 |
| Mar 31, 2025 | 35.93 | 36.32 | 35.93 | 36.32 | 36.32 | 1.17% | 500 |
| Mar 28, 2025 | 35.98 | 35.98 | 35.85 | 35.90 | 35.90 | -0.69% | 1,800 |
| Mar 27, 2025 | 36.07 | 36.15 | 36.07 | 36.15 | 35.98 | 0.61% | 1,200 |
| Mar 26, 2025 | 35.95 | 35.96 | 35.93 | 35.93 | 35.76 | 0.79% | 700 |
| Mar 25, 2025 | 35.73 | 35.73 | 35.60 | 35.65 | 35.48 | -0.72% | 4,200 |
| Mar 24, 2025 | 35.77 | 35.91 | 35.77 | 35.91 | 35.74 | 0.25% | 1,300 |
| Mar 21, 2025 | 35.88 | 35.88 | 35.76 | 35.82 | 35.65 | -0.31% | 2,000 |
| Mar 20, 2025 | 35.81 | 36.02 | 35.81 | 35.93 | 35.76 | -0.25% | 3,100 |
| Mar 19, 2025 | 36.01 | 36.05 | 35.84 | 36.02 | 35.85 | -0.06% | 2,236 |
| Mar 18, 2025 | 36.03 | 36.04 | 36.03 | 36.04 | 35.87 | -0.39% | 500 |
| Mar 17, 2025 | 35.57 | 36.18 | 35.57 | 36.18 | 36.01 | 1.49% | 712 |
| Mar 14, 2025 | 35.68 | 35.68 | 35.60 | 35.65 | 35.48 | 0.79% | 930 |
| Mar 13, 2025 | 35.40 | 35.42 | 35.33 | 35.37 | 35.20 | 0.11% | 3,800 |
| Mar 12, 2025 | 35.49 | 35.49 | 35.32 | 35.33 | 35.16 | -1.53% | 900 |
| Mar 11, 2025 | 36.24 | 36.24 | 35.67 | 35.88 | 35.71 | -1.32% | 3,644 |
| Mar 10, 2025 | 36.00 | 36.91 | 36.00 | 36.36 | 36.19 | 0.08% | 11,002 |
| Mar 7, 2025 | 36.21 | 36.37 | 36.21 | 36.33 | 36.16 | 1.71% | 3,800 |
| Mar 6, 2025 | 35.69 | 35.77 | 35.61 | 35.72 | 35.55 | -0.20% | 3,817 |
| Mar 5, 2025 | 35.64 | 35.90 | 35.58 | 35.79 | 35.62 | 0.17% | 6,428 |
| Mar 4, 2025 | 36.35 | 36.36 | 35.73 | 35.73 | 35.56 | -1.38% | 4,100 |
| Mar 3, 2025 | 36.10 | 36.27 | 36.07 | 36.23 | 36.05 | 0.75% | 6,025 |
| Feb 28, 2025 | 35.69 | 36.01 | 35.55 | 35.96 | 35.79 | 1.18% | 6,208 |
| Feb 27, 2025 | 35.20 | 35.68 | 35.20 | 35.54 | 35.37 | 0.08% | 2,125 |
| Feb 26, 2025 | 35.67 | 35.69 | 35.51 | 35.51 | 35.34 | -0.98% | 4,000 |
| Feb 25, 2025 | 35.80 | 35.86 | 35.80 | 35.86 | 35.69 | 0.67% | 4,400 |
| Feb 24, 2025 | 35.46 | 35.63 | 35.46 | 35.62 | 35.45 | 0.88% | 1,400 |
| Feb 21, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.14 | -0.11% | 300 |
| Feb 20, 2025 | 35.28 | 35.35 | 35.22 | 35.35 | 35.18 | 0.65% | 2,700 |