BMO Low Volatility International Equity Fund (TSX:ZLI)
Canada · Delayed Price · Currency is CAD 29.52
+0.15 (0.51%)
Sep 11, 2025, 10:11 AM EDT
TSX:ZLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.51% | 500 |
| Sep 10, 2025 | 29.42 | 29.42 | 29.37 | 29.37 | 29.37 | -0.20% | 5,900 |
| Sep 9, 2025 | 29.38 | 29.43 | 29.38 | 29.43 | 29.43 | -0.20% | 300 |
| Sep 8, 2025 | 29.31 | 29.50 | 29.31 | 29.49 | 29.49 | 0.34% | 813 |
| Sep 5, 2025 | 29.35 | 29.40 | 29.35 | 29.39 | 29.39 | 0.82% | 3,212 |
| Sep 4, 2025 | 29.05 | 29.16 | 29.05 | 29.15 | 29.15 | 0.73% | 7,500 |
| Sep 3, 2025 | 28.92 | 28.94 | 28.92 | 28.94 | 28.94 | 0.28% | 1,600 |
| Sep 2, 2025 | 28.93 | 28.94 | 28.78 | 28.86 | 28.86 | -0.72% | 14,000 |
| Aug 29, 2025 | 29.06 | 29.07 | 29.06 | 29.07 | 29.07 | -0.41% | 1,000 |
| Aug 28, 2025 | 29.16 | 29.19 | 29.16 | 29.19 | 29.19 | -0.34% | 439 |
| Aug 27, 2025 | 29.14 | 29.29 | 29.14 | 29.29 | 29.29 | -0.24% | 1,031 |
| Aug 26, 2025 | 29.40 | 29.40 | 29.34 | 29.36 | 29.36 | -0.51% | 6,031 |
| Aug 25, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.97% | 227 |
| Aug 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.17% | 500 |
| Aug 21, 2025 | 29.73 | 29.75 | 29.73 | 29.75 | 29.75 | -0.13% | 3,100 |
| Aug 20, 2025 | 29.76 | 29.81 | 29.74 | 29.79 | 29.79 | 1.19% | 9,200 |
| Aug 19, 2025 | 29.35 | 29.47 | 29.35 | 29.44 | 29.44 | 0.44% | 5,600 |
| Aug 18, 2025 | 29.27 | 29.34 | 29.27 | 29.31 | 29.31 | -0.10% | 6,027 |
| Aug 15, 2025 | 29.21 | 29.34 | 29.21 | 29.34 | 29.34 | 0.65% | 2,643 |
| Aug 14, 2025 | 29.08 | 29.15 | 29.08 | 29.15 | 29.15 | 0.10% | 5,305 |
| Aug 13, 2025 | 29.05 | 29.12 | 29.05 | 29.12 | 29.12 | 0.76% | 6,928 |
| Aug 12, 2025 | 28.85 | 28.90 | 28.85 | 28.90 | 28.90 | 0.17% | 5,200 |
| Aug 11, 2025 | 28.86 | 28.86 | 28.85 | 28.85 | 28.85 | - | 602 |
| Aug 8, 2025 | 28.82 | 28.88 | 28.82 | 28.85 | 28.85 | 0.07% | 3,808 |
| Aug 7, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.42% | 1,215 |
| Aug 6, 2025 | 28.68 | 28.71 | 28.68 | 28.71 | 28.71 | 0.03% | 2,300 |
| Aug 5, 2025 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | 0.77% | 500 |
| Aug 1, 2025 | 28.42 | 28.48 | 28.38 | 28.48 | 28.48 | 0.18% | 2,524 |
| Jul 31, 2025 | 28.58 | 28.58 | 28.42 | 28.43 | 28.43 | -0.73% | 14,000 |
| Jul 30, 2025 | 28.76 | 28.76 | 28.56 | 28.64 | 28.64 | -0.73% | 4,207 |
| Jul 29, 2025 | 28.77 | 28.88 | 28.76 | 28.85 | 28.85 | 0.56% | 7,600 |
| Jul 28, 2025 | 28.93 | 28.93 | 28.68 | 28.69 | 28.69 | -1.48% | 13,921 |
| Jul 25, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.03% | 900 |
| Jul 24, 2025 | 29.01 | 29.18 | 29.01 | 29.13 | 29.13 | -0.17% | 5,500 |
| Jul 23, 2025 | 29.01 | 29.21 | 28.93 | 29.18 | 29.18 | 1.11% | 28,729 |
| Jul 22, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.07% | 3,000 |
| Jul 21, 2025 | 28.89 | 28.89 | 28.87 | 28.88 | 28.88 | 0.24% | 6,715 |
| Jul 18, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.07% | 800 |
| Jul 17, 2025 | 28.77 | 28.81 | 28.75 | 28.79 | 28.79 | 0.28% | 8,605 |
| Jul 16, 2025 | 28.69 | 28.71 | 28.67 | 28.71 | 28.71 | 0.31% | 4,900 |
| Jul 15, 2025 | 28.71 | 28.71 | 28.61 | 28.62 | 28.62 | -0.66% | 2,216 |
| Jul 14, 2025 | 28.79 | 28.81 | 28.79 | 28.81 | 28.81 | 0.17% | 6,400 |
| Jul 11, 2025 | 28.95 | 28.95 | 28.76 | 28.76 | 28.76 | -0.86% | 22,203 |
| Jul 10, 2025 | 28.99 | 29.04 | 28.99 | 29.01 | 29.01 | 0.03% | 4,200 |
| Jul 9, 2025 | 28.99 | 29.00 | 28.99 | 29.00 | 29.00 | 0.31% | 8,520 |
| Jul 8, 2025 | 28.83 | 28.94 | 28.83 | 28.91 | 28.91 | 0.24% | 6,300 |
| Jul 7, 2025 | 28.84 | 28.92 | 28.83 | 28.84 | 28.84 | -0.03% | 16,300 |
| Jul 4, 2025 | 28.87 | 28.98 | 28.85 | 28.85 | 28.85 | 0.35% | 16,600 |
| Jul 3, 2025 | 29.01 | 29.01 | 28.58 | 28.75 | 28.75 | -1.47% | 34,200 |
| Jul 2, 2025 | 29.11 | 29.18 | 29.11 | 29.18 | 29.18 | 0.14% | 2,041 |