BMO Low Volatility US Equity Fund (TSX:ZLU)
55.33
+0.34 (0.62%)
Jul 22, 2025, 1:04 PM EDT
TSX:ZLU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 54.93 | 55.56 | 54.93 | 55.33 | 55.33 | 0.62% | 5,609 |
Jul 21, 2025 | 55.21 | 55.38 | 54.99 | 54.99 | 54.99 | -0.40% | 9,925 |
Jul 18, 2025 | 55.39 | 55.48 | 55.19 | 55.21 | 55.21 | -0.20% | 7,331 |
Jul 17, 2025 | 54.95 | 55.37 | 54.95 | 55.32 | 55.32 | 0.80% | 12,816 |
Jul 16, 2025 | 54.61 | 54.92 | 54.49 | 54.88 | 54.88 | 0.55% | 4,738 |
Jul 15, 2025 | 54.80 | 54.93 | 54.48 | 54.58 | 54.58 | -0.84% | 11,016 |
Jul 14, 2025 | 54.60 | 55.05 | 54.60 | 55.04 | 55.04 | 0.55% | 28,800 |
Jul 11, 2025 | 54.99 | 54.99 | 54.58 | 54.74 | 54.74 | -0.56% | 38,208 |
Jul 10, 2025 | 55.00 | 55.21 | 55.00 | 55.05 | 55.05 | 0.13% | 4,900 |
Jul 9, 2025 | 54.86 | 55.00 | 54.79 | 54.98 | 54.98 | 0.22% | 3,911 |
Jul 8, 2025 | 55.01 | 55.03 | 54.72 | 54.86 | 54.86 | -0.05% | 7,400 |
Jul 7, 2025 | 55.00 | 55.00 | 54.78 | 54.89 | 54.89 | 0.51% | 15,109 |
Jul 4, 2025 | 54.99 | 54.99 | 54.59 | 54.61 | 54.61 | -0.04% | 8,000 |
Jul 3, 2025 | 54.53 | 54.81 | 54.53 | 54.63 | 54.63 | -0.05% | 7,400 |
Jul 2, 2025 | 54.95 | 55.00 | 54.56 | 54.66 | 54.66 | 0.09% | 12,400 |
Jun 30, 2025 | 54.46 | 54.61 | 54.30 | 54.61 | 54.61 | 0.37% | 7,822 |
Jun 27, 2025 | 54.49 | 54.62 | 54.25 | 54.41 | 54.41 | 0.18% | 19,941 |
Jun 26, 2025 | 54.56 | 54.56 | 54.19 | 54.31 | 54.04 | -0.53% | 17,243 |
Jun 25, 2025 | 55.47 | 55.47 | 54.60 | 54.60 | 54.33 | -1.12% | 4,000 |
Jun 24, 2025 | 54.92 | 55.32 | 54.91 | 55.22 | 54.95 | 0.07% | 16,600 |
Jun 23, 2025 | 54.70 | 55.18 | 54.70 | 55.18 | 54.91 | 0.90% | 6,030 |
Jun 20, 2025 | 54.84 | 54.94 | 54.55 | 54.69 | 54.42 | 0.81% | 27,900 |
Jun 19, 2025 | 54.19 | 54.29 | 54.19 | 54.25 | 53.98 | -0.35% | 2,724 |
Jun 18, 2025 | 54.46 | 54.53 | 54.31 | 54.44 | 54.17 | 0.22% | 7,900 |
Jun 17, 2025 | 54.02 | 54.42 | 54.01 | 54.32 | 54.05 | -0.09% | 11,436 |
Jun 16, 2025 | 54.43 | 54.67 | 54.19 | 54.37 | 54.10 | -0.40% | 7,228 |
Jun 13, 2025 | 54.65 | 55.05 | 54.59 | 54.59 | 54.32 | -0.67% | 7,200 |
Jun 12, 2025 | 54.49 | 54.96 | 54.49 | 54.96 | 54.69 | 0.79% | 4,717 |
Jun 11, 2025 | 54.42 | 54.62 | 54.42 | 54.53 | 54.26 | -0.26% | 6,300 |
Jun 10, 2025 | 54.65 | 54.83 | 54.65 | 54.67 | 54.40 | -0.11% | 7,832 |
Jun 9, 2025 | 54.51 | 54.85 | 54.43 | 54.73 | 54.46 | -0.35% | 11,600 |
Jun 6, 2025 | 54.58 | 54.92 | 54.58 | 54.92 | 54.65 | 0.57% | 6,500 |
Jun 5, 2025 | 54.52 | 54.64 | 54.41 | 54.61 | 54.34 | -0.27% | 10,418 |
Jun 4, 2025 | 55.03 | 55.08 | 54.76 | 54.76 | 54.49 | -0.98% | 7,400 |
Jun 3, 2025 | 55.19 | 55.30 | 54.86 | 55.30 | 55.03 | 0.20% | 8,300 |
Jun 2, 2025 | 55.14 | 55.19 | 54.57 | 55.19 | 54.92 | 0.04% | 11,426 |
May 30, 2025 | 54.82 | 55.25 | 54.82 | 55.17 | 54.90 | 0.16% | 8,449 |
May 29, 2025 | 54.54 | 55.08 | 54.54 | 55.08 | 54.81 | 0.31% | 7,136 |
May 28, 2025 | 55.60 | 55.60 | 54.78 | 54.91 | 54.64 | -0.65% | 9,510 |
May 27, 2025 | 54.81 | 55.30 | 54.69 | 55.27 | 55.00 | 1.04% | 10,500 |
May 26, 2025 | 54.37 | 54.83 | 54.37 | 54.70 | 54.43 | 0.42% | 2,728 |
May 23, 2025 | 54.32 | 54.52 | 54.18 | 54.47 | 54.19 | -0.66% | 11,623 |
May 22, 2025 | 55.19 | 55.19 | 54.68 | 54.83 | 54.56 | -0.65% | 14,429 |
May 21, 2025 | 55.86 | 55.86 | 55.11 | 55.19 | 54.92 | -1.73% | 12,700 |
May 20, 2025 | 55.95 | 56.42 | 55.95 | 56.16 | 55.88 | 0.32% | 8,130 |
May 16, 2025 | 55.13 | 55.99 | 55.13 | 55.98 | 55.70 | 1.36% | 5,944 |
May 15, 2025 | 54.20 | 55.26 | 54.19 | 55.23 | 54.96 | 2.07% | 11,200 |
May 14, 2025 | 54.50 | 54.50 | 53.97 | 54.11 | 53.84 | -0.82% | 15,301 |
May 13, 2025 | 55.27 | 55.27 | 54.56 | 54.56 | 54.29 | -1.45% | 11,434 |
May 12, 2025 | 56.05 | 56.05 | 55.12 | 55.36 | 55.08 | 0.09% | 58,501 |