BMO Low Volatility US Equity Hedged to CAD ETF (TSX:ZLH)
Canada
· Delayed Price · Currency is CAD 35.04
-0.25 (-0.71%)
May 28, 2025, 1:54 PM EDT
TSX:ZLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 35.21 | 35.21 | 35.04 | 35.04 | 35.04 | -0.65% | 5,200 |
| May 27, 2025 | 35.20 | 35.28 | 35.20 | 35.27 | 35.27 | 0.34% | 700 |
| May 26, 2025 | 35.19 | 35.19 | 35.15 | 35.15 | 35.15 | 0.57% | 1,400 |
| May 23, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - | - |
| May 22, 2025 | 34.99 | 35.04 | 34.95 | 34.95 | 34.95 | -0.68% | 3,916 |
| May 21, 2025 | 35.36 | 35.39 | 35.18 | 35.19 | 35.19 | -1.04% | 5,300 |
| May 20, 2025 | 35.58 | 35.62 | 35.54 | 35.56 | 35.56 | 0.65% | 5,739 |
| May 16, 2025 | 35.00 | 35.33 | 35.00 | 35.33 | 35.33 | 1.17% | 2,000 |
| May 15, 2025 | 34.69 | 34.92 | 34.65 | 34.92 | 34.92 | 2.02% | 2,549 |
| May 14, 2025 | 34.25 | 34.25 | 34.23 | 34.23 | 34.23 | -1.30% | 400 |
| May 13, 2025 | 34.71 | 34.71 | 34.68 | 34.68 | 34.68 | -0.34% | 500 |
| May 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.80% | 400 |
| May 9, 2025 | 35.16 | 35.17 | 35.06 | 35.08 | 35.08 | -0.68% | 700 |
| May 8, 2025 | 35.34 | 35.34 | 35.32 | 35.32 | 35.32 | -0.17% | 1,000 |
| May 7, 2025 | 35.20 | 35.42 | 35.20 | 35.38 | 35.38 | 0.37% | 2,800 |
| May 6, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.28% | 200 |
| May 5, 2025 | 35.37 | 35.43 | 35.35 | 35.35 | 35.35 | 0.37% | 1,800 |
| May 2, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.31% | - |
| 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 |