BMO Low Volatility US Equity Fund (TSX:ZLU)
Canada · Delayed Price · Currency is CAD 59.17
+0.15 (0.25%)
Oct 7, 2025, 3:57 PM EDT
TSX:ZLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 59.00 | 59.24 | 58.94 | 59.17 | 59.17 | 0.25% | 13,876 |
| Oct 6, 2025 | 59.11 | 59.12 | 58.93 | 59.02 | 59.02 | -0.12% | 12,300 |
| Oct 3, 2025 | 58.68 | 59.29 | 58.68 | 59.09 | 59.09 | 0.54% | 13,420 |
| Oct 2, 2025 | 58.91 | 58.91 | 58.58 | 58.77 | 58.77 | -0.24% | 14,245 |
| Oct 1, 2025 | 58.93 | 59.01 | 58.77 | 58.91 | 58.91 | 0.37% | 9,100 |
| Sep 30, 2025 | 58.09 | 58.70 | 58.09 | 58.69 | 58.69 | 0.93% | 18,631 |
| Sep 29, 2025 | 58.05 | 58.15 | 57.92 | 58.15 | 58.15 | -0.36% | 14,243 |
| Sep 26, 2025 | 57.81 | 58.36 | 57.81 | 58.36 | 58.09 | 0.95% | 8,229 |
| Sep 25, 2025 | 58.16 | 58.16 | 57.79 | 57.81 | 57.54 | -0.55% | 4,000 |
| Sep 24, 2025 | 57.76 | 58.13 | 57.76 | 58.13 | 57.86 | 0.71% | 20,612 |
| Sep 23, 2025 | 57.46 | 57.75 | 57.43 | 57.72 | 57.45 | 0.50% | 7,010 |
| Sep 22, 2025 | 56.96 | 57.45 | 56.96 | 57.43 | 57.16 | 0.42% | 3,100 |
| Sep 19, 2025 | 57.45 | 57.45 | 56.97 | 57.19 | 56.93 | 0.12% | 10,407 |
| Sep 18, 2025 | 57.03 | 57.28 | 56.80 | 57.12 | 56.86 | 0.25% | 13,200 |
| Sep 17, 2025 | 56.82 | 57.22 | 56.82 | 56.98 | 56.72 | 0.19% | 18,100 |
| Sep 16, 2025 | 57.12 | 57.12 | 56.82 | 56.87 | 56.61 | -0.44% | 4,815 |
| Sep 15, 2025 | 57.82 | 57.82 | 57.12 | 57.12 | 56.86 | -1.28% | 5,300 |
| Sep 12, 2025 | 57.88 | 58.15 | 57.81 | 57.86 | 57.59 | -0.43% | 10,921 |
| Sep 11, 2025 | 57.80 | 58.16 | 57.75 | 58.11 | 57.84 | 0.76% | 8,805 |
| Sep 10, 2025 | 57.26 | 57.67 | 57.26 | 57.67 | 57.40 | 0.72% | 8,300 |
| Sep 9, 2025 | 56.97 | 57.29 | 56.97 | 57.26 | 57.00 | 0.25% | 8,537 |
| Sep 8, 2025 | 57.08 | 57.12 | 56.80 | 57.12 | 56.86 | -0.42% | 8,730 |
| Sep 5, 2025 | 57.30 | 57.36 | 57.15 | 57.36 | 57.09 | 0.42% | 6,500 |
| Sep 4, 2025 | 56.98 | 57.24 | 56.98 | 57.12 | 56.86 | 0.18% | 13,300 |
| Sep 3, 2025 | 56.79 | 57.02 | 56.73 | 57.02 | 56.76 | 0.37% | 2,619 |
| Sep 2, 2025 | 56.66 | 57.08 | 56.66 | 56.81 | 56.55 | -0.02% | 9,323 |
| Aug 29, 2025 | 56.59 | 57.00 | 56.59 | 56.82 | 56.56 | 0.14% | 5,420 |
| Aug 28, 2025 | 57.19 | 57.19 | 56.57 | 56.74 | 56.48 | -0.80% | 23,500 |
| Aug 27, 2025 | 57.23 | 57.54 | 57.13 | 57.20 | 56.94 | -0.21% | 8,408 |
| Aug 26, 2025 | 57.33 | 57.46 | 57.16 | 57.32 | 57.05 | -0.19% | 11,100 |
| Aug 25, 2025 | 57.46 | 57.54 | 57.35 | 57.43 | 57.16 | -0.67% | 6,100 |
| Aug 22, 2025 | 58.34 | 58.42 | 57.77 | 57.82 | 57.55 | -0.36% | 73,428 |
| Aug 21, 2025 | 58.09 | 58.18 | 57.96 | 58.03 | 57.76 | -0.03% | 12,400 |
| Aug 20, 2025 | 57.62 | 58.20 | 57.62 | 58.05 | 57.78 | 0.75% | 8,400 |
| Aug 19, 2025 | 56.93 | 57.62 | 56.93 | 57.62 | 57.35 | 1.21% | 13,300 |
| Aug 18, 2025 | 57.28 | 57.28 | 56.93 | 56.93 | 56.67 | -0.45% | 9,021 |
| Aug 15, 2025 | 57.06 | 57.31 | 56.90 | 57.19 | 56.93 | 0.16% | 13,833 |
| Aug 14, 2025 | 57.02 | 57.15 | 57.02 | 57.10 | 56.84 | -0.07% | 3,412 |
| Aug 13, 2025 | 56.97 | 57.14 | 56.75 | 57.14 | 56.88 | 0.74% | 6,800 |
| Aug 12, 2025 | 56.79 | 56.79 | 56.43 | 56.72 | 56.46 | - | 8,600 |
| Aug 11, 2025 | 56.65 | 56.79 | 56.60 | 56.72 | 56.46 | 0.12% | 5,600 |
| Aug 8, 2025 | 56.43 | 56.85 | 56.43 | 56.65 | 56.39 | 0.30% | 20,000 |
| Aug 7, 2025 | 56.25 | 56.53 | 56.17 | 56.48 | 56.22 | 0.28% | 6,407 |
| Aug 6, 2025 | 56.65 | 56.65 | 56.17 | 56.32 | 56.06 | -0.09% | 16,900 |
| Aug 5, 2025 | 56.58 | 56.62 | 56.37 | 56.37 | 56.11 | 0.80% | 7,600 |
| Aug 1, 2025 | 55.75 | 55.97 | 55.59 | 55.92 | 55.66 | 0.04% | 9,900 |
| Jul 31, 2025 | 55.78 | 56.43 | 55.78 | 55.90 | 55.64 | -0.60% | 7,800 |
| Jul 30, 2025 | 56.12 | 56.44 | 56.03 | 56.24 | 55.98 | 0.21% | 6,700 |
| Jul 29, 2025 | 55.55 | 56.16 | 55.55 | 56.12 | 55.86 | 1.08% | 9,530 |
| Jul 28, 2025 | 56.38 | 56.38 | 55.52 | 55.52 | 55.26 | -1.12% | 5,432 |