Skip to main content
BMO Low Volatility International Equity ETF (TSX: ZLI)
Canada flag Canada · Delayed Price · Currency is CAD
25.92
+0.10 (0.39%)
Dec 23, 2024, 3:27 PM EST

ZLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202425.8925.9225.8925.9225.920.39%400
Dec 20, 202425.5725.8225.5725.8225.82-0.04%1,102
Dec 19, 202425.8825.8825.8325.8325.83-0.62%1,500
Dec 18, 202426.2726.2925.9925.9925.99-1.44%3,800
Dec 17, 202426.3726.3726.3726.3726.370.42%700
Dec 16, 202426.1426.2626.1426.2626.26-700
Dec 13, 202426.2626.2626.2626.2626.26-0.04%100
Dec 12, 202426.2726.2726.2726.2726.270.04%2,000
Dec 11, 202426.3826.3826.2626.2626.26-0.34%3,500
Dec 10, 202426.3526.3526.3526.3526.35-0.34%900
Dec 9, 202426.4426.4426.4426.4426.440.76%-
Dec 6, 202426.2426.2426.2426.2426.24--
Dec 5, 202426.1826.2426.1826.2426.240.23%700
Dec 4, 202426.1826.1826.1826.1826.18-0.15%300
Dec 3, 202426.1726.2226.1626.2226.220.54%6,838
Dec 2, 202426.0926.0926.0226.0826.080.38%1,430
Nov 29, 202425.9825.9825.9825.9825.980.35%-
Nov 28, 202425.8925.8925.8925.8925.89-0.08%-
Nov 27, 202425.9125.9225.8525.9125.911.17%7,700
Nov 26, 202425.6125.6125.6125.6125.610.08%300
Nov 25, 202425.5325.6325.5325.5925.590.75%5,520
Nov 22, 202425.3825.4225.3825.4025.400.75%6,100
Nov 21, 202425.2225.2225.2125.2125.21-0.08%600
Nov 20, 202425.2525.2525.1925.2325.23-0.32%1,603
Nov 19, 202425.3125.3125.3125.3125.31-0.32%-
Nov 18, 202425.3925.3925.3925.3925.390.47%800
Nov 15, 202425.2725.2725.2725.2725.27-0.39%1,600
Nov 14, 202425.3725.3725.3725.3725.37-0.04%100
Nov 13, 202425.3825.3825.3825.3825.38--
Nov 12, 202425.5025.5025.3825.3825.38-1.55%2,100
Nov 11, 202425.7825.7825.7825.7825.780.12%-
Nov 8, 202425.7625.7625.7525.7525.75-0.39%500
Nov 7, 202425.8525.8525.8525.8525.850.66%500
Nov 6, 202425.6825.6825.6825.6825.68-1.34%101
Nov 5, 202426.0326.0326.0326.0326.030.23%300
Nov 4, 202426.0226.0225.9725.9725.970.54%200
Nov 1, 202425.8325.8325.8325.8325.830.04%-
Oct 31, 202425.7025.8225.7025.8225.82-0.35%4,800
Oct 30, 202426.0026.0425.9125.9125.91-0.92%3,100
Oct 29, 202426.1026.1526.1026.1526.15-0.42%1,400
Oct 28, 202426.2626.2626.2626.2626.260.73%100
Oct 25, 202426.0726.0726.0726.0726.070.27%-
Oct 24, 202426.0026.0026.0026.0026.00--
Oct 23, 202426.0026.0026.0026.0026.00-0.23%300
Oct 22, 202426.1126.1126.0626.0626.06-0.99%1,001
Oct 21, 202426.4626.4626.3126.3226.32-0.83%1,800
Oct 18, 202426.5426.5426.5426.5426.540.30%-
Oct 17, 202426.5426.5426.4626.4626.460.46%510
Oct 16, 202426.3726.3726.3426.3426.34-0.57%3,800
Oct 15, 202426.5826.5826.4426.4926.491.34%8,900
Oct 11, 202426.1426.1426.1426.1426.140.11%-
Oct 10, 202426.1326.1326.1126.1126.11-0.34%2,200
Oct 9, 202426.1626.2026.1626.2026.200.89%221
Oct 8, 202425.9725.9725.9725.9725.97-0.12%-
Oct 7, 202426.0026.0026.0026.0026.00-0.23%600
Oct 4, 202425.9926.0625.9626.0626.060.35%10,400
Oct 3, 202425.9825.9825.9725.9725.97-0.54%1,306
Oct 2, 202426.1126.1126.1126.1126.11-0.84%101
Oct 1, 202426.3326.3526.3326.3326.33-0.38%1,800
Sep 30, 202426.4626.4626.4326.4326.43-0.56%200
Sep 27, 202426.4526.5826.4526.5826.58-0.23%301
Sep 26, 202426.6426.6426.6426.6426.480.41%100
Sep 25, 202426.5526.5626.5326.5326.370.11%2,500
Sep 24, 202426.5026.5026.5026.5026.34-0.30%500
Sep 23, 202426.5426.5826.5226.5826.420.04%2,300
Sep 20, 202426.5926.5926.5426.5726.41-0.60%2,440
Sep 19, 202426.7626.7626.7226.7326.57-0.26%1,000
Sep 18, 202426.8026.8026.8026.8026.64-0.04%-
Sep 17, 202426.8126.8126.8126.8126.65-0.45%7,819
Sep 16, 202426.7726.9326.7726.9326.770.64%2,200
Sep 13, 202426.7626.7626.7626.7626.600.34%200
Sep 12, 202426.6726.6726.6726.6726.510.15%-
Sep 11, 202426.6326.6326.6326.6326.470.04%1,639
Sep 10, 202426.5226.6226.4726.6226.460.08%41,819
Sep 9, 202426.4326.6026.4326.6026.440.87%1,901
Sep 6, 202426.4226.4226.3726.3726.21-0.30%8,400
Sep 5, 202426.4526.4526.4526.4526.290.49%1,200
Sep 4, 202426.3226.3226.3126.3226.160.23%400
Sep 3, 202426.2626.2626.2626.2626.10-0.34%-
Aug 30, 202426.3526.3526.3526.3526.190.53%100
Aug 29, 202426.2126.2126.2126.2126.050.15%1,001
Aug 28, 202426.1726.1726.1626.1726.01-0.11%3,000
Aug 27, 202426.1726.2026.1626.2026.040.27%16,300
Aug 26, 202426.1326.1326.1326.1325.970.19%134
Aug 23, 202426.0826.0826.0826.0825.920.62%400
Aug 22, 202425.9926.0025.9225.9225.760.04%1,100
Aug 21, 202425.9125.9125.9125.9125.750.43%301
Aug 20, 202425.8025.8125.7925.8025.65-0.04%1,421
Aug 19, 202425.8125.8125.8125.8125.650.90%-
Aug 16, 202425.5825.5825.5825.5825.430.47%1,430
Aug 15, 202425.4625.4625.4625.4625.31--
Aug 14, 202425.4625.4625.4625.4625.311.47%300
Aug 13, 202425.0925.0925.0925.0924.940.12%-
Aug 12, 202425.0625.0625.0625.0624.910.12%200
Aug 9, 202425.0325.0325.0325.0324.880.08%-
Aug 8, 202424.8825.0124.8825.0124.860.24%840
Aug 7, 202425.0025.0024.9424.9524.800.69%817
Aug 6, 202424.6524.7824.6524.7824.63-2.21%1,411
Aug 2, 202425.3125.3425.2525.3425.190.80%25,001
Aug 1, 202425.1425.1625.1425.1424.99-0.91%7,701