Skip to main content
BMO Low Volatility International Equity Fund (TSX: ZLI)
Canada flag Canada · Delayed Price · Currency is CAD
26.97
+0.24 (0.90%)
Feb 5, 2025, 3:53 PM EST

TSX:ZLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202526.7226.9726.7226.9726.970.94%1,472
Feb 4, 202526.7926.7926.7226.7226.72-1.51%900
Feb 3, 202527.1327.1327.1327.1327.130.22%-
Jan 31, 202527.2527.2527.0727.0727.07-0.66%5,107
Jan 30, 202527.1727.2527.1527.2527.251.41%1,701
Jan 29, 202526.9726.9726.8726.8726.870.04%200
Jan 28, 202526.7726.8626.7526.8626.860.79%5,300
Jan 27, 202526.6526.6526.6526.6526.651.22%601
Jan 24, 202526.3326.3326.3326.3326.330.34%500
Jan 23, 202526.3826.3826.2426.2426.240.11%700
Jan 22, 202526.2526.2526.2126.2126.210.11%2,500
Jan 21, 202526.1826.1826.1826.1826.180.38%400
Jan 20, 202526.0826.0826.0826.0826.080.08%-
Jan 17, 202526.0026.0626.0026.0626.060.66%200
Jan 16, 202525.6525.8925.6525.8925.891.01%2,200
Jan 15, 202525.6225.6525.6125.6325.630.71%3,500
Jan 14, 202525.4525.4525.4525.4525.450.24%-
Jan 13, 202525.3925.3925.3925.3925.39-0.63%425
Jan 10, 202525.6925.6925.5525.5525.55-0.89%300
Jan 9, 202525.7825.7825.7825.7825.780.51%-
Jan 8, 202525.6825.6825.6425.6525.65-0.74%3,800
Jan 7, 202525.8425.8425.8425.8425.84-0.04%500
Jan 6, 202525.8525.8525.8525.8525.85-0.08%108
Jan 3, 202525.8625.8725.8625.8725.870.27%2,100
Jan 2, 202525.8025.8025.8025.8025.80-0.08%300
Dec 31, 202425.8925.9025.8225.8225.82-4,800
Dec 30, 202425.8225.8225.8225.8225.82-1.34%100
Dec 27, 202426.1726.1726.1726.1726.010.89%100
Dec 24, 202425.9425.9425.9425.9425.780.08%-
Dec 23, 202425.8925.9225.8925.9225.760.39%400
Dec 20, 202425.5725.8225.5725.8225.66-0.04%1,102
Dec 19, 202425.8825.8825.8325.8325.67-0.62%1,500
Dec 18, 202426.2726.2925.9925.9925.83-1.44%3,800
Dec 17, 202426.3726.3726.3726.3726.210.42%700
Dec 16, 202426.1426.2626.1426.2626.10-700
Dec 13, 202426.2626.2626.2626.2626.10-0.04%100
Dec 12, 202426.2726.2726.2726.2726.110.04%2,000
Dec 11, 202426.3826.3826.2626.2626.10-0.34%3,500
Dec 10, 202426.3526.3526.3526.3526.19-0.34%900
Dec 9, 202426.4426.4426.4426.4426.280.76%-
Dec 6, 202426.2426.2426.2426.2426.08--
Dec 5, 202426.1826.2426.1826.2426.080.23%700
Dec 4, 202426.1826.1826.1826.1826.02-0.15%300
Dec 3, 202426.1726.2226.1626.2226.060.54%6,838
Dec 2, 202426.0926.0926.0226.0825.920.38%1,430
Nov 29, 202425.9825.9825.9825.9825.820.35%-
Nov 28, 202425.8925.8925.8925.8925.73-0.08%-
Nov 27, 202425.9125.9225.8525.9125.751.17%7,700
Nov 26, 202425.6125.6125.6125.6125.450.08%300
Nov 25, 202425.5325.6325.5325.5925.430.75%5,520
Nov 22, 202425.3825.4225.3825.4025.240.75%6,100
Nov 21, 202425.2225.2225.2125.2125.06-0.08%600
Nov 20, 202425.2525.2525.1925.2325.08-0.32%1,603
Nov 19, 202425.3125.3125.3125.3125.16-0.32%-
Nov 18, 202425.3925.3925.3925.3925.230.47%800
Nov 15, 202425.2725.2725.2725.2725.12-0.39%1,600
Nov 14, 202425.3725.3725.3725.3725.21-0.04%100
Nov 13, 202425.3825.3825.3825.3825.22--
Nov 12, 202425.5025.5025.3825.3825.22-1.55%2,100
Nov 11, 202425.7825.7825.7825.7825.620.12%-
Nov 8, 202425.7625.7625.7525.7525.59-0.39%500
Nov 7, 202425.8525.8525.8525.8525.690.66%500
Nov 6, 202425.6825.6825.6825.6825.52-1.34%101
Nov 5, 202426.0326.0326.0326.0325.870.23%300
Nov 4, 202426.0226.0225.9725.9725.810.54%200
Nov 1, 202425.8325.8325.8325.8325.670.04%-
Oct 31, 202425.7025.8225.7025.8225.66-0.35%4,800
Oct 30, 202426.0026.0425.9125.9125.75-0.92%3,100
Oct 29, 202426.1026.1526.1026.1525.99-0.42%1,400
Oct 28, 202426.2626.2626.2626.2626.100.73%100
Oct 25, 202426.0726.0726.0726.0725.910.27%-
Oct 24, 202426.0026.0026.0026.0025.84--
Oct 23, 202426.0026.0026.0026.0025.84-0.23%300
Oct 22, 202426.1126.1126.0626.0625.90-0.99%1,001
Oct 21, 202426.4626.4626.3126.3226.16-0.83%1,800
Oct 18, 202426.5426.5426.5426.5426.380.30%-
Oct 17, 202426.5426.5426.4626.4626.300.46%510
Oct 16, 202426.3726.3726.3426.3426.18-0.57%3,800
Oct 15, 202426.5826.5826.4426.4926.331.34%8,900
Oct 11, 202426.1426.1426.1426.1425.980.11%-
Oct 10, 202426.1326.1326.1126.1125.95-0.34%2,200
Oct 9, 202426.1626.2026.1626.2026.040.89%221
Oct 8, 202425.9725.9725.9725.9725.81-0.12%-
Oct 7, 202426.0026.0026.0026.0025.84-0.23%600
Oct 4, 202425.9926.0625.9626.0625.900.35%10,400
Oct 3, 202425.9825.9825.9725.9725.81-0.54%1,306
Oct 2, 202426.1126.1126.1126.1125.95-0.84%101
Oct 1, 202426.3326.3526.3326.3326.17-0.38%1,800
Sep 30, 202426.4626.4626.4326.4326.27-0.56%200
Sep 27, 202426.4526.5826.4526.5826.42-0.23%301
Sep 26, 202426.6426.6426.6426.6426.320.41%100
Sep 25, 202426.5526.5626.5326.5326.210.11%2,500
Sep 24, 202426.5026.5026.5026.5026.18-0.30%500
Sep 23, 202426.5426.5826.5226.5826.260.04%2,300
Sep 20, 202426.5926.5926.5426.5726.25-0.60%2,440
Sep 19, 202426.7626.7626.7226.7326.41-0.26%1,000
Sep 18, 202426.8026.8026.8026.8026.48-0.04%-
Sep 17, 202426.8126.8126.8126.8126.49-0.45%7,819
Sep 16, 202426.7726.9326.7726.9326.600.64%2,200
Sep 13, 202426.7626.7626.7626.7626.440.34%200