Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO Low Vol Intl Equity ETF (TSX: ZLI )

24.19 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 23.91 23.97 23.91 23.92 1,326 -0.03(-0.13%)
Jan 26, 2024 23.95 46 -0.02(-0.08%)
Jan 24, 2024 23.97 4 -0.02(-0.08%)
Jan 22, 2024 23.99 87 +0.18(+0.76%)
Jan 19, 2024 23.82 23.82 23.81 23.81 3,603 -0.01(-0.04%)
Jan 18, 2024 23.82 23.82 23.82 23.82 401 -0.22(-0.92%)
Jan 16, 2024 24.04 59 -0.27(-1.11%)
Jan 15, 2024 24.31 24.31 24.31 24.31 1,904 +0.13(+0.54%)
Jan 12, 2024 24.14 24.18 24.14 24.18 3,703 +0.28(+1.17%)
Jan 10, 2024 23.90 25 +0.07(+0.29%)
Jan 09, 2024 23.74 23.87 23.74 23.83 2,626 +0.14(+0.59%)
Jan 08, 2024 23.69 23.69 23.69 23.69 332 +0.08(+0.34%)
Jan 05, 2024 23.61 23.61 23.61 23.61 602 +0.04(+0.17%)
Jan 03, 2024 23.57 49 -0.09(-0.38%)
Dec 29, 2023 23.66 8 +0.04(+0.17%)
Dec 28, 2023 23.62 23.62 23.62 23.62 251 -0.01(-0.04%)
Dec 19, 2023 23.63 38 +0.11(+0.47%)
Dec 18, 2023 23.62 23.62 23.51 23.52 29,007 +0.06(+0.26%)
Dec 15, 2023 23.65 23.65 23.46 23.46 1,417 -0.42(-1.76%)
Dec 14, 2023 23.89 23.89 23.85 23.88 7,186 +0.08(+0.34%)
Dec 13, 2023 23.81 23.81 23.80 23.80 1,968 +0.25(+1.06%)
Dec 11, 2023 23.55 23.55 114 -0.02(-0.08%)
Dec 08, 2023 23.55 23.57 23.54 23.57 3,450 +0.12(+0.51%)
Dec 06, 2023 23.45 9 +0.07(+0.30%)
Dec 05, 2023 23.35 23.38 23.35 23.38 980 +0.03(+0.13%)
Dec 04, 2023 23.35 23.35 23.35 23.35 401 -0.03(-0.13%)
Dec 01, 2023 23.38 23.38 23.38 23.38 426 +0.05(+0.21%)
Nov 30, 2023 23.33 23.33 23.33 23.33 1,158 -0.04(-0.17%)
Nov 29, 2023 23.37 23.37 23.37 23.37 634 +0.10(+0.43%)
Nov 28, 2023 23.27 23.27 23.27 23.27 747 -0.11(-0.47%)
Nov 27, 2023 23.32 23.38 23.32 23.38 2,501 +0.08(+0.34%)
Nov 22, 2023 23.30 71 +0.11(+0.47%)
Nov 21, 2023 23.23 23.23 23.19 23.19 750 -0.04(-0.17%)
Nov 17, 2023 23.23 50 +0.21(+0.91%)
Nov 16, 2023 22.98 23.02 22.98 23.02 1,301 +0.11(+0.48%)
Nov 15, 2023 22.91 22.91 22.91 22.91 433 -0.11(-0.48%)
Nov 14, 2023 22.99 23.04 22.99 23.02 3,934 +0.49(+2.17%)
Nov 10, 2023 22.53 44 -0.17(-0.75%)
Nov 09, 2023 22.76 22.76 22.70 22.70 1,811 +0.14(+0.62%)
Nov 08, 2023 22.67 22.67 22.56 22.56 803 -0.03(-0.13%)
Nov 07, 2023 22.51 22.59 22.51 22.59 3,975 +0.06(+0.27%)
Nov 06, 2023 22.52 22.53 22.52 22.53 504 -0.15(-0.66%)
Nov 03, 2023 22.64 22.68 22.64 22.68 2,300 +0.07(+0.31%)
Nov 02, 2023 22.61 22.61 22.61 22.61 562 +0.13(+0.58%)
Nov 01, 2023 22.46 22.48 22.46 22.48 701 +0.29(+1.31%)
Oct 30, 2023 22.19 22 +0.24(+1.09%)
Oct 27, 2023 22.00 22.00 21.94 21.95 4,533 -0.09(-0.41%)
Oct 26, 2023 22.10 22.10 22.00 22.04 869 -0.23(-1.03%)
Oct 25, 2023 22.26 22.27 22.26 22.27 4,515 +0.15(+0.68%)
Oct 24, 2023 22.12 22.12 22.12 22.12 1,772 +0.06(+0.27%)
Oct 23, 2023 21.75 22.07 21.75 22.06 3,400 +0.07(+0.32%)
Oct 20, 2023 21.99 21.99 21.99 21.99 409 -0.16(-0.72%)
Oct 19, 2023 22.14 22.15 22.14 22.15 1,152 +0.00(+0.00%)
Oct 18, 2023 22.15 22.15 22.15 22.15 600 +0.04(+0.18%)
Oct 17, 2023 22.11 22.11 22.11 22.11 489 -0.10(-0.45%)
Oct 16, 2023 22.21 22.21 22.21 22.21 641 +0.01(+0.05%)
Oct 13, 2023 22.20 22.20 22.20 22.20 900 -0.04(-0.18%)
Oct 06, 2023 22.24 65 +0.28(+1.28%)
Oct 03, 2023 21.96 21.96 144 -0.13(-0.59%)
Oct 02, 2023 22.07 22.09 22.07 22.09 3,300 -0.15(-0.67%)
Sep 29, 2023 22.13 22.24 22.13 22.24 3,800 +0.28(+1.28%)
Sep 28, 2023 21.97 21.97 21.96 21.96 866 +0.00(+0.00%)
Sep 27, 2023 22.20 22.20 21.96 21.96 2,802 -0.39(-1.74%)
Sep 26, 2023 22.39 22.39 22.35 22.35 399 -0.13(-0.58%)
Sep 25, 2023 22.48 22.48 22.48 22.48 1,131 -0.63(-2.73%)
Sep 20, 2023 23.11 37 -0.01(-0.04%)
Sep 14, 2023 23.12 23.12 176 +0.02(+0.09%)
Sep 13, 2023 23.06 23.10 23.06 23.10 1,137 -0.06(-0.26%)
Sep 12, 2023 23.18 23.21 23.16 23.16 3,024 -0.11(-0.47%)
Sep 11, 2023 23.28 23.28 23.27 23.27 1,725 +0.10(+0.43%)
Sep 08, 2023 23.17 23.17 23.17 23.17 126 -0.08(-0.34%)
Sep 07, 2023 23.25 23.25 23.25 23.25 300 -0.07(-0.30%)
Sep 01, 2023 23.32 80 -0.03(-0.13%)
Aug 31, 2023 23.31 23.35 23.31 23.35 551 +0.00(+0.00%)
Aug 30, 2023 23.40 23.40 23.35 23.35 1,006 +0.28(+1.21%)
Aug 25, 2023 23.07 0 +0.11(+0.48%)
Aug 24, 2023 22.97 22.97 22.96 22.96 1,600 +0.18(+0.79%)
Aug 22, 2023 22.78 28 +0.05(+0.22%)
Aug 18, 2023 22.73 22 -0.34(-1.47%)
Aug 16, 2023 23.07 23.07 286 -0.02(-0.09%)
Aug 15, 2023 23.09 23.09 23.09 23.09 1,000 -0.19(-0.82%)
Aug 11, 2023 23.28 0 -0.09(-0.39%)
Aug 10, 2023 23.49 23.50 23.37 23.37 500 +0.06(+0.26%)
Aug 09, 2023 23.31 23.31 23.31 23.31 202 +0.09(+0.39%)
Aug 08, 2023 23.20 23.33 23.20 23.22 2,191 +0.13(+0.56%)
Aug 04, 2023 23.09 0 -0.41(-1.74%)
Jul 31, 2023 23.50 0 -0.09(-0.38%)
Jul 28, 2023 23.59 23.59 23.59 23.59 112 +0.01(+0.04%)
Jul 27, 2023 23.58 23.58 23.58 23.58 231 +0.17(+0.73%)
Jul 21, 2023 23.41 0 +0.09(+0.39%)
Jul 20, 2023 23.32 23.32 23.32 23.32 400 -0.13(-0.55%)
Jul 14, 2023 23.45 80 +0.35(+1.52%)
Jul 12, 2023 23.10 19 +0.34(+1.49%)
Jul 11, 2023 22.76 22.76 22.76 22.76 170 +0.06(+0.26%)
Jul 10, 2023 22.70 22.70 22.70 22.70 160 -0.03(-0.13%)
Jul 06, 2023 22.73 86 -0.23(-1.00%)
Jul 04, 2023 22.96 46 -0.05(-0.22%)
Jun 30, 2023 23.01 0 +0.18(+0.79%)
Jun 29, 2023 22.83 22.83 22.83 22.83 967 -0.16(-0.70%)
Jun 28, 2023 22.98 22.99 22.98 22.99 1,801 +0.01(+0.04%)
Jun 27, 2023 22.98 22.98 22.98 22.98 321 +0.24(+1.06%)
Jun 26, 2023 22.74 22.74 22.74 22.74 1,638 -0.17(-0.74%)
Jun 23, 2023 22.91 22.91 22.91 22.91 313 -0.24(-1.04%)
Jun 21, 2023 23.15 0 -0.15(-0.64%)
Jun 20, 2023 23.30 23.30 23.30 23.30 600 -0.19(-0.81%)
Jun 15, 2023 23.49 21 +0.10(+0.43%)
Jun 14, 2023 23.40 23.40 23.38 23.39 2,636 +0.02(+0.09%)
Jun 13, 2023 23.37 23.37 23.37 23.37 102 +0.12(+0.52%)
Jun 09, 2023 23.25 58 -0.14(-0.60%)
Jun 08, 2023 23.39 23.39 23.39 23.39 526 +0.12(+0.52%)
Jun 07, 2023 23.41 23.41 23.23 23.27 3,145 -0.15(-0.64%)
Jun 06, 2023 23.42 23.42 23.42 23.42 200 +0.04(+0.17%)
Jun 05, 2023 23.38 23.38 23.38 23.38 1,300 -0.08(-0.34%)
Jun 02, 2023 23.46 23.46 23.46 23.46 112 +0.21(+0.90%)
May 31, 2023 23.25 0 -0.25(-1.06%)
May 30, 2023 23.51 23.51 23.50 23.50 837 -0.20(-0.84%)
May 26, 2023 23.70 78 +0.14(+0.59%)
May 25, 2023 23.55 23.56 23.55 23.56 5,543 -0.13(-0.55%)
May 24, 2023 23.69 23.69 23.69 23.69 100 -0.40(-1.66%)
May 19, 2023 24.09 46 +0.24(+1.01%)
May 18, 2023 23.82 23.85 23.82 23.85 724 -0.35(-1.45%)
May 11, 2023 24.20 49 +0.06(+0.25%)
May 09, 2023 24.14 24.14 156 -0.10(-0.41%)
May 08, 2023 24.24 24.24 24.24 24.24 776 -0.07(-0.29%)
May 05, 2023 24.31 24.31 24.31 24.31 952 -0.01(-0.04%)
May 04, 2023 24.35 24.35 24.32 24.32 435 -0.02(-0.08%)
May 02, 2023 24.34 14 -0.15(-0.61%)
May 01, 2023 24.49 24.49 24.49 24.49 115 +0.10(+0.41%)
Apr 28, 2023 24.39 24.39 24.39 24.39 500 +0.00(+0.00%)
Apr 25, 2023 24.39 24.39 103 -0.03(-0.12%)
Apr 24, 2023 24.42 24.42 24.42 24.42 617 +0.09(+0.37%)
Apr 21, 2023 24.33 24.33 24.33 24.33 600 +0.32(+1.33%)
Apr 19, 2023 24.01 36 +0.15(+0.63%)
Apr 18, 2023 23.85 23.86 23.85 23.86 200 +0.08(+0.34%)
Apr 17, 2023 23.91 23.91 23.78 23.78 3,041 +0.00(+0.00%)
Apr 14, 2023 23.78 23.78 23.78 23.78 109 -0.02(-0.08%)
Apr 10, 2023 23.80 44 +0.39(+1.67%)
Apr 06, 2023 23.41 0 -0.23(-0.97%)
Apr 05, 2023 23.65 23.65 23.64 23.64 1,621 +0.27(+1.16%)
Apr 03, 2023 23.37 83 -0.12(-0.51%)
Mar 31, 2023 23.49 23.49 23.49 23.49 1,319 +0.05(+0.21%)
Mar 28, 2023 23.44 0 -0.06(-0.26%)
Mar 27, 2023 23.50 23.50 23.50 23.50 4,617 +0.00(+0.00%)
Mar 23, 2023 23.50 12 +0.09(+0.38%)
Mar 22, 2023 23.38 23.57 23.38 23.41 654 +0.03(+0.13%)
Mar 21, 2023 23.39 23.40 23.33 23.38 2,985 +0.33(+1.43%)
Mar 20, 2023 23.05 23.05 23.05 23.05 251 +0.11(+0.48%)
Mar 17, 2023 22.92 22.94 22.92 22.94 1,623 +0.16(+0.70%)
Mar 16, 2023 22.78 22.78 22.78 22.78 150 -0.32(-1.39%)
Mar 14, 2023 23.10 1 +0.12(+0.52%)
Mar 13, 2023 23.00 23.00 22.95 22.98 426 -0.12(-0.52%)
Mar 10, 2023 23.10 23.10 23.10 23.10 226 -0.04(-0.17%)
Mar 09, 2023 23.14 23.14 23.14 23.14 240 +0.08(+0.35%)
Mar 08, 2023 23.09 23.09 23.06 23.06 673 +0.06(+0.26%)
Mar 07, 2023 23.01 23.01 23.00 23.00 1,112 -0.15(-0.65%)
Mar 06, 2023 23.00 23.15 23.00 23.15 1,513 +0.32(+1.40%)
Mar 02, 2023 22.83 22.83 133 -0.04(-0.17%)
Mar 01, 2023 22.94 22.94 22.84 22.87 2,885 -0.10(-0.44%)
Feb 28, 2023 22.96 22.97 22.95 22.97 2,447 -0.08(-0.35%)
Feb 27, 2023 22.92 23.05 22.92 23.05 1,909 +0.13(+0.57%)
Feb 24, 2023 22.89 22.92 22.89 22.92 305 -0.14(-0.61%)
Feb 23, 2023 23.06 23.06 23.06 23.06 457 -0.04(-0.17%)
Feb 22, 2023 23.10 23.10 23.10 23.10 421 -0.05(-0.22%)
Feb 21, 2023 23.15 23.15 23.15 23.15 391 +0.13(+0.56%)
Feb 15, 2023 23.02 0 +0.05(+0.22%)
Feb 13, 2023 22.97 48 +0.13(+0.57%)
Feb 10, 2023 22.86 22.86 22.83 22.84 1,698 -0.30(-1.30%)
Feb 09, 2023 23.14 23.14 23.14 23.14 511 +0.07(+0.30%)
Feb 08, 2023 23.07 23.07 23.07 23.07 411 +0.09(+0.39%)
Feb 07, 2023 22.98 22.98 22.98 22.98 1,300 -0.23(-0.99%)
Feb 02, 2023 23.21 2 +0.05(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.