BMO Low Volatility US Equity Fund (TSX:ZLU)
Canada · Delayed Price · Currency is CAD 57.36
+0.24 (0.42%)
Sep 5, 2025, 3:58 PM EDT
TSX:ZLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 57.30 | 57.36 | 57.15 | 57.36 | 57.36 | 0.42% | 6,500 |
| Sep 4, 2025 | 56.98 | 57.24 | 56.98 | 57.12 | 57.12 | 0.18% | 13,300 |
| Sep 3, 2025 | 56.79 | 57.02 | 56.73 | 57.02 | 57.02 | 0.37% | 2,619 |
| Sep 2, 2025 | 56.66 | 57.08 | 56.66 | 56.81 | 56.81 | -0.02% | 9,323 |
| Aug 29, 2025 | 56.59 | 57.00 | 56.59 | 56.82 | 56.82 | 0.14% | 5,420 |
| Aug 28, 2025 | 57.19 | 57.19 | 56.57 | 56.74 | 56.74 | -0.80% | 23,500 |
| Aug 27, 2025 | 57.23 | 57.54 | 57.13 | 57.20 | 57.20 | -0.21% | 8,408 |
| Aug 26, 2025 | 57.33 | 57.46 | 57.16 | 57.32 | 57.32 | -0.19% | 11,100 |
| Aug 25, 2025 | 57.46 | 57.54 | 57.35 | 57.43 | 57.43 | -0.67% | 6,100 |
| Aug 22, 2025 | 58.34 | 58.42 | 57.77 | 57.82 | 57.82 | -0.36% | 73,428 |
| Aug 21, 2025 | 58.09 | 58.18 | 57.96 | 58.03 | 58.03 | -0.03% | 12,400 |
| Aug 20, 2025 | 57.62 | 58.20 | 57.62 | 58.05 | 58.05 | 0.75% | 8,400 |
| Aug 19, 2025 | 56.93 | 57.62 | 56.93 | 57.62 | 57.62 | 1.21% | 13,300 |
| Aug 18, 2025 | 57.28 | 57.28 | 56.93 | 56.93 | 56.93 | -0.45% | 9,021 |
| Aug 15, 2025 | 57.06 | 57.31 | 56.90 | 57.19 | 57.19 | 0.16% | 13,833 |
| Aug 14, 2025 | 57.02 | 57.15 | 57.02 | 57.10 | 57.10 | -0.07% | 3,412 |
| Aug 13, 2025 | 56.97 | 57.14 | 56.75 | 57.14 | 57.14 | 0.74% | 6,800 |
| Aug 12, 2025 | 56.79 | 56.79 | 56.43 | 56.72 | 56.72 | - | 8,600 |
| Aug 11, 2025 | 56.65 | 56.79 | 56.60 | 56.72 | 56.72 | 0.12% | 5,600 |
| Aug 8, 2025 | 56.43 | 56.85 | 56.43 | 56.65 | 56.65 | 0.30% | 20,000 |
| Aug 7, 2025 | 56.25 | 56.53 | 56.17 | 56.48 | 56.48 | 0.28% | 6,407 |
| Aug 6, 2025 | 56.65 | 56.65 | 56.17 | 56.32 | 56.32 | -0.09% | 16,900 |
| Aug 5, 2025 | 56.58 | 56.62 | 56.37 | 56.37 | 56.37 | 0.80% | 7,600 |
| Aug 1, 2025 | 55.75 | 55.97 | 55.59 | 55.92 | 55.92 | 0.04% | 9,900 |
| Jul 31, 2025 | 55.78 | 56.43 | 55.78 | 55.90 | 55.90 | -0.60% | 7,800 |
| Jul 30, 2025 | 56.12 | 56.44 | 56.03 | 56.24 | 56.24 | 0.21% | 6,700 |
| Jul 29, 2025 | 55.55 | 56.16 | 55.55 | 56.12 | 56.12 | 1.08% | 9,530 |
| Jul 28, 2025 | 56.38 | 56.38 | 55.52 | 55.52 | 55.52 | -1.12% | 5,432 |
| Jul 25, 2025 | 56.00 | 56.16 | 55.94 | 56.15 | 56.15 | 0.84% | 5,400 |
| Jul 24, 2025 | 55.36 | 55.81 | 55.36 | 55.68 | 55.68 | 0.11% | 15,500 |
| Jul 23, 2025 | 55.44 | 55.71 | 55.44 | 55.62 | 55.62 | 0.11% | 10,517 |
| Jul 22, 2025 | 54.93 | 55.56 | 54.93 | 55.56 | 55.56 | 1.04% | 11,400 |
| 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 |