Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO Low Vol Intl Equity ETF (TSX: ZLI )

24.45 -0.19 (-0.77%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 13, 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 (%)
Feb 28, 2022 23.68 23.68 23.57 23.62 2,186 -0.08(-0.34%)
Feb 25, 2022 23.70 23.70 23.70 23.70 219 +0.22(+0.94%)
Feb 24, 2022 23.12 23.48 23.12 23.48 4,752 -0.18(-0.76%)
Feb 23, 2022 23.66 23.66 23.66 23.66 132 -0.06(-0.25%)
Feb 22, 2022 23.71 23.72 23.71 23.72 1,228 -0.16(-0.67%)
Feb 18, 2022 23.88 0 +0.06(+0.25%)
Feb 17, 2022 23.91 23.91 23.82 23.82 4,124 -0.10(-0.42%)
Feb 16, 2022 23.92 23.92 23.92 23.92 605 +0.45(+1.92%)
Feb 14, 2022 23.47 27 -0.13(-0.55%)
Feb 11, 2022 23.88 23.88 23.60 23.60 5,787 -0.34(-1.42%)
Feb 10, 2022 24.00 24.00 23.94 23.94 662 -0.21(-0.87%)
Feb 09, 2022 24.15 24.20 24.15 24.15 2,686 +0.20(+0.84%)
Feb 08, 2022 23.86 23.95 23.86 23.95 3,168 +0.00(+0.00%)
Feb 07, 2022 23.95 23.95 23.95 23.95 222 -0.05(-0.21%)
Feb 04, 2022 24.00 24.00 24.00 24.00 238 +0.02(+0.08%)
Feb 03, 2022 23.99 24.02 23.97 23.98 1,731 -0.25(-1.03%)
Feb 02, 2022 24.18 24.23 24.15 24.23 5,591 +0.21(+0.87%)
Feb 01, 2022 24.00 24.02 24.00 24.02 2,735 +0.07(+0.29%)
Jan 31, 2022 23.80 23.95 23.95 5,905 +0.17(+0.71%)
Jan 28, 2022 23.72 23.78 23.68 23.78 6,070 -0.04(-0.17%)
Jan 27, 2022 23.82 23.82 23.82 23.82 125 +0.14(+0.59%)
Jan 26, 2022 23.80 23.80 23.68 23.68 755 -0.14(-0.59%)
Jan 25, 2022 23.75 23.82 23.75 23.82 1,401 +0.05(+0.21%)
Jan 24, 2022 23.79 23.79 23.50 23.77 4,831 -0.24(-1.00%)
Jan 21, 2022 24.04 24.04 24.00 24.01 1,551 -0.02(-0.08%)
Jan 20, 2022 24.15 24.15 24.00 24.03 1,730 +0.01(+0.04%)
Jan 18, 2022 24.02 20 -0.22(-0.91%)
Jan 17, 2022 24.24 24.24 24.24 24.24 263 -0.24(-0.98%)
Jan 14, 2022 24.35 24.48 24.35 24.48 4,701 -0.01(-0.04%)
Jan 13, 2022 24.44 24.49 24.44 24.49 3,464 -0.12(-0.49%)
Jan 12, 2022 24.48 24.61 24.48 24.61 1,839 +0.09(+0.37%)
Jan 11, 2022 24.57 24.57 24.47 24.52 11,394 +0.04(+0.16%)
Jan 10, 2022 24.47 24.50 24.37 24.48 2,496 -0.17(-0.69%)
Jan 07, 2022 24.66 24.69 24.58 24.65 4,359 -0.10(-0.40%)
Jan 06, 2022 24.92 24.92 24.75 24.75 5,766 -0.40(-1.59%)
Jan 05, 2022 25.30 25.30 25.15 25.15 4,109 -0.04(-0.16%)
Jan 04, 2022 25.22 25.22 25.19 25.19 1,284 -0.28(-1.10%)
Dec 29, 2021 25.47 25.47 25.47 0 +0.25(+0.99%)
Dec 24, 2021 25.22 25.22 25.22 0 -0.13(-0.51%)
Dec 23, 2021 25.35 25.35 25.35 25.35 160 -0.07(-0.28%)
Dec 22, 2021 25.31 25.42 25.31 25.42 230 +0.01(+0.04%)
Dec 21, 2021 25.41 25.41 25.41 25.41 139 +0.14(+0.55%)
Dec 20, 2021 25.21 25.27 25.21 25.27 1,342 +0.02(+0.08%)
Dec 17, 2021 25.23 25.25 25.13 25.25 2,017 +0.00(+0.00%)
Dec 16, 2021 25.44 25.44 25.18 25.25 6,918 +0.10(+0.40%)
Dec 15, 2021 25.15 25.15 25.15 25.15 471 +0.09(+0.36%)
Dec 14, 2021 25.06 25.06 25.06 25.06 175 -0.02(-0.08%)
Dec 13, 2021 25.14 25.14 25.08 25.08 734 -0.05(-0.20%)
Dec 10, 2021 25.05 25.13 25.05 25.13 1,080 +0.13(+0.52%)
Dec 09, 2021 25.00 25.00 25.00 25.00 1,000 +0.16(+0.64%)
Dec 08, 2021 24.72 24.85 24.72 24.84 920 -0.01(-0.04%)
Dec 07, 2021 24.89 24.89 24.83 24.85 5,273 +0.06(+0.24%)
Dec 03, 2021 24.79 24.79 24.79 71 -0.01(-0.04%)
Dec 02, 2021 24.80 24.80 24.80 24.80 678 -0.02(-0.08%)
Dec 01, 2021 24.91 24.91 24.81 24.82 9,097 +0.02(+0.08%)
Nov 30, 2021 24.72 24.80 25.10 24.80 512 -0.30(-1.20%)
Nov 29, 2021 25.15 25.15 25.10 25.10 664 +0.06(+0.24%)
Nov 26, 2021 25.20 25.21 25.04 25.04 5,645 +0.10(+0.40%)
Nov 24, 2021 24.94 24.94 24.94 75 -0.20(-0.80%)
Nov 23, 2021 25.16 25.16 25.07 25.14 786 -0.20(-0.79%)
Nov 19, 2021 25.34 25.34 25.34 238 +0.06(+0.24%)
Nov 18, 2021 25.28 25.28 25.28 25.28 640 -0.01(-0.04%)
Nov 16, 2021 25.29 25.29 25.29 266 -0.11(-0.43%)
Nov 15, 2021 25.40 25.40 25.40 25.40 2,206 +0.05(+0.20%)
Nov 12, 2021 25.32 25.39 25.32 25.35 5,436 +0.06(+0.24%)
Nov 11, 2021 25.36 25.36 25.29 25.29 2,050 +0.05(+0.20%)
Nov 09, 2021 25.29 25.29 25.24 25.24 236 -0.04(-0.16%)
Nov 08, 2021 25.28 25.28 25.28 25.28 934 +0.02(+0.08%)
Nov 05, 2021 25.29 25.29 25.25 25.26 1,055 -0.07(-0.28%)
Nov 04, 2021 25.19 25.33 25.19 25.33 787 +0.19(+0.76%)
Nov 03, 2021 25.14 25.14 25.14 25.14 435 +0.01(+0.04%)
Nov 02, 2021 25.12 25.13 25.12 25.13 679 +0.12(+0.48%)
Nov 01, 2021 24.85 25.01 24.79 25.01 458 +0.22(+0.89%)
Oct 29, 2021 24.80 24.80 24.78 24.79 3,292 -0.09(-0.36%)
Oct 28, 2021 24.90 24.92 24.88 24.88 1,642 +0.14(+0.57%)
Oct 27, 2021 24.96 24.95 24.74 24.74 1,090 -0.15(-0.60%)
Oct 26, 2021 24.80 24.89 24.80 24.89 1,098 +0.05(+0.20%)
Oct 25, 2021 24.68 24.84 24.68 24.84 1,938 +0.07(+0.28%)
Oct 22, 2021 24.77 24.77 24.76 24.77 1,556 +0.04(+0.16%)
Oct 21, 2021 24.69 24.73 24.69 24.73 736 +0.00(+0.00%)
Oct 20, 2021 24.73 24.73 24.73 24.73 252 +0.14(+0.57%)
Oct 19, 2021 24.59 24.61 24.59 24.59 1,220 +0.14(+0.57%)
Oct 18, 2021 24.51 24.51 24.45 24.45 626 -0.24(-0.97%)
Oct 15, 2021 24.56 24.69 24.55 24.69 5,934 +0.07(+0.28%)
Oct 14, 2021 24.60 24.62 24.48 24.62 9,222 -0.01(-0.04%)
Oct 13, 2021 24.38 24.63 24.38 24.63 2,562 +0.30(+1.23%)
Oct 12, 2021 24.33 24.33 24.33 24.33 618 -0.45(-1.82%)
Oct 07, 2021 24.78 24.78 24.78 0 +0.06(+0.24%)
Oct 06, 2021 24.65 24.72 24.65 24.72 796 -0.20(-0.80%)
Oct 05, 2021 24.76 24.92 24.76 24.92 668 +0.20(+0.81%)
Oct 04, 2021 24.85 24.85 24.70 24.72 5,391 -0.25(-1.00%)
Oct 01, 2021 24.91 24.97 24.84 24.97 692 -0.16(-0.64%)
Sep 29, 2021 25.13 25.13 25.13 14 +0.07(+0.28%)
Sep 28, 2021 25.06 25.06 25.06 25.06 379 -0.51(-1.99%)
Sep 27, 2021 25.74 25.74 25.51 25.57 2,295 -0.15(-0.58%)
Sep 24, 2021 25.79 25.79 25.72 25.72 741 -0.31(-1.19%)
Sep 23, 2021 26.00 26.03 26.00 26.03 1,801 -0.11(-0.42%)
Sep 22, 2021 26.14 26.14 26.14 26.14 401 -0.04(-0.15%)
Sep 21, 2021 26.16 26.24 26.16 26.18 3,604 +0.38(+1.47%)
Sep 20, 2021 25.84 25.84 25.79 25.80 1,282 -0.36(-1.38%)
Sep 16, 2021 26.16 26.16 26.16 9 +0.13(+0.50%)
Sep 15, 2021 25.95 26.03 25.95 26.03 727 -0.11(-0.42%)
Sep 14, 2021 26.13 26.14 26.12 26.14 3,325 +0.01(+0.04%)
Sep 13, 2021 26.16 26.18 26.13 26.13 1,514 +0.08(+0.31%)
Sep 10, 2021 26.12 26.12 26.05 26.05 1,754 -0.18(-0.69%)
Sep 09, 2021 26.27 26.27 26.23 26.23 1,630 -0.08(-0.30%)
Sep 08, 2021 26.30 26.31 26.30 26.31 204 -0.11(-0.42%)
Sep 07, 2021 26.29 26.42 26.29 26.42 765 +0.26(+0.99%)
Sep 03, 2021 26.16 26.16 26.16 0 -0.14(-0.53%)
Sep 02, 2021 26.37 26.37 26.30 26.30 533 +0.24(+0.92%)
Aug 31, 2021 26.06 26.06 26.06 327 -0.05(-0.19%)
Aug 30, 2021 26.12 26.12 26.11 26.11 357 +0.16(+0.62%)
Aug 26, 2021 25.95 25.95 25.95 0 -0.06(-0.23%)
Aug 25, 2021 26.04 26.04 26.01 26.01 1,876 -0.06(-0.23%)
Aug 24, 2021 26.10 26.11 26.04 26.07 8,504 -0.29(-1.10%)
Aug 23, 2021 26.36 26.36 26.36 26.36 405 -0.15(-0.57%)
Aug 20, 2021 26.49 26.51 26.49 26.51 1,191 +0.21(+0.80%)
Aug 19, 2021 26.33 26.33 26.30 26.30 1,654 +0.13(+0.50%)
Aug 18, 2021 26.17 26.17 26.13 26.17 12,157 +0.07(+0.27%)
Aug 17, 2021 26.10 26.10 26.10 26.10 242 +0.12(+0.46%)
Aug 13, 2021 25.98 25.98 25.98 0 +0.14(+0.54%)
Aug 12, 2021 25.89 25.89 25.84 25.84 884 -0.02(-0.08%)
Aug 11, 2021 25.88 25.88 25.86 25.86 385 +0.02(+0.08%)
Aug 10, 2021 25.79 25.84 25.79 25.84 1,111 -0.07(-0.27%)
Aug 09, 2021 25.95 25.95 25.91 25.91 1,528 -0.05(-0.19%)
Aug 06, 2021 25.93 25.96 25.93 25.96 379 -0.01(-0.04%)
Aug 04, 2021 25.97 25.97 25.97 25.97 254 -0.10(-0.38%)
Aug 03, 2021 26.03 26.07 26.03 26.07 804 +0.35(+1.36%)
Jul 30, 2021 25.72 25.72 25.72 0 +0.01(+0.04%)
Jul 29, 2021 25.71 25.71 25.71 25.71 300 -0.02(-0.08%)
Jul 28, 2021 25.69 25.74 25.69 25.73 2,283 +0.15(+0.59%)
Jul 26, 2021 25.58 25.58 25.58 25.58 101 -0.17(-0.66%)
Jul 23, 2021 25.75 25.75 25.75 25.75 403 +0.12(+0.47%)
Jul 22, 2021 25.67 25.67 25.63 25.63 543 +0.10(+0.39%)
Jul 21, 2021 25.52 25.53 25.52 25.53 321 -0.11(-0.43%)
Jul 20, 2021 25.60 25.65 25.56 25.64 741 +0.06(+0.23%)
Jul 19, 2021 25.63 25.63 25.58 25.58 837 -0.06(-0.23%)
Jul 16, 2021 25.61 25.65 25.56 25.64 2,337 +0.01(+0.04%)
Jul 15, 2021 25.56 25.63 25.56 25.63 888 +0.02(+0.08%)
Jul 14, 2021 25.52 25.61 25.52 25.61 1,101 -0.02(-0.08%)
Jul 13, 2021 25.63 25.64 25.63 25.63 6,305 -0.03(-0.12%)
Jul 12, 2021 25.58 25.66 25.58 25.66 2,259 +0.15(+0.59%)
Jul 09, 2021 25.47 25.52 25.46 25.51 2,506 +0.13(+0.51%)
Jul 08, 2021 25.41 25.58 25.38 25.38 935 -0.20(-0.78%)
Jul 07, 2021 25.46 25.60 25.46 25.58 1,972 +0.25(+0.99%)
Jul 06, 2021 25.15 25.33 25.15 25.33 1,535 +0.18(+0.72%)
Jul 05, 2021 25.07 25.15 25.07 25.15 409 +0.17(+0.68%)
Jul 02, 2021 25.04 25.04 24.98 24.98 508 +0.04(+0.16%)
Jun 30, 2021 24.94 24.94 24.94 0 -0.12(-0.48%)
Jun 29, 2021 25.17 25.17 25.06 25.06 2,305 -0.03(-0.12%)
Jun 28, 2021 25.04 25.09 25.04 25.09 509 -0.12(-0.48%)
Jun 25, 2021 25.16 25.21 25.14 25.21 2,388 +0.05(+0.20%)
Jun 24, 2021 25.16 25.16 25.16 25.16 676 +0.16(+0.64%)
Jun 23, 2021 24.96 25.00 24.96 25.00 1,129 -0.05(-0.20%)
Jun 22, 2021 25.18 25.18 25.05 25.05 4,686 -0.15(-0.60%)
Jun 21, 2021 25.09 25.21 25.09 25.20 1,105 +0.06(+0.24%)
Jun 18, 2021 25.13 25.14 25.11 25.14 1,513 -0.04(-0.16%)
Jun 17, 2021 25.13 25.28 25.13 25.18 6,045 -0.13(-0.51%)
Jun 16, 2021 25.40 25.40 25.26 25.31 3,094 -0.06(-0.24%)
Jun 15, 2021 25.30 25.37 25.30 25.37 579 +0.19(+0.75%)
Jun 11, 2021 25.18 25.18 25.18 25.18 172 +0.20(+0.80%)
Jun 10, 2021 25.01 25.02 24.98 24.98 2,006 +0.04(+0.16%)
Jun 09, 2021 24.99 24.99 24.94 24.94 2,041 +0.05(+0.20%)
Jun 08, 2021 24.91 24.96 24.89 24.89 2,411 +0.10(+0.40%)
Jun 07, 2021 24.81 24.83 24.79 24.79 670 +0.17(+0.69%)
Jun 04, 2021 24.64 24.64 24.62 24.62 1,161 +0.10(+0.41%)
Jun 03, 2021 24.46 24.55 24.46 24.52 5,980 -0.03(-0.12%)
Jun 02, 2021 24.58 24.58 24.55 24.55 800 +0.05(+0.20%)
Jun 01, 2021 24.57 24.57 24.50 24.50 405 -0.14(-0.57%)
May 28, 2021 24.64 24.64 24.64 3 +0.05(+0.20%)
May 27, 2021 24.59 24.59 24.59 24.59 270 -0.10(-0.41%)
May 26, 2021 24.74 24.74 24.64 24.69 1,216 +0.13(+0.53%)
May 25, 2021 24.61 24.61 24.54 24.56 13,462 +0.16(+0.66%)
May 21, 2021 24.40 24.40 24.40 0 -0.03(-0.12%)
May 20, 2021 24.38 24.43 24.38 24.43 400 +0.28(+1.16%)
May 19, 2021 24.09 24.15 24.09 24.15 1,060 -0.12(-0.49%)
May 18, 2021 24.27 24.37 24.27 24.27 2,928 +0.02(+0.08%)
May 17, 2021 24.25 24.25 24.25 24.25 1,168 -0.11(-0.45%)
May 14, 2021 24.03 24.36 24.03 24.36 4,165 +0.25(+1.04%)
May 13, 2021 23.97 24.11 23.97 24.11 2,110 +0.25(+1.05%)
May 12, 2021 24.10 24.10 23.84 23.86 2,611 -0.33(-1.36%)
May 11, 2021 24.14 24.19 24.13 24.19 1,446 -0.19(-0.78%)
May 10, 2021 24.38 24.38 24.38 24.38 539 -0.22(-0.89%)
May 07, 2021 24.55 24.60 24.55 24.60 857 +0.17(+0.70%)
May 06, 2021 24.41 24.43 24.41 24.43 1,103 -0.02(-0.08%)
May 05, 2021 24.32 24.45 24.32 24.45 3,980 +0.07(+0.29%)
May 04, 2021 24.40 24.40 24.38 24.38 617 -0.12(-0.49%)
May 03, 2021 24.45 24.51 24.45 24.50 2,425 +0.07(+0.29%)
Apr 30, 2021 24.43 24.43 24.43 24.43 206 -0.07(-0.29%)
Apr 29, 2021 24.50 24.50 24.41 24.50 2,017 -0.15(-0.61%)
Apr 28, 2021 24.61 24.65 24.60 24.65 6,614 -0.01(-0.04%)
Apr 27, 2021 24.64 24.66 24.62 24.66 2,427 -0.08(-0.32%)
Apr 26, 2021 24.75 24.75 24.74 24.74 394 -0.21(-0.84%)
Apr 23, 2021 24.85 24.95 24.85 24.95 4,800 +0.10(+0.40%)
Apr 22, 2021 24.91 24.91 24.85 24.85 1,100 -0.01(-0.04%)
Apr 21, 2021 24.96 24.96 24.81 24.86 6,519 -0.03(-0.12%)
Apr 20, 2021 24.87 24.89 24.83 24.89 2,885 -0.11(-0.44%)
Apr 19, 2021 24.96 25.00 24.96 25.00 380 +0.18(+0.73%)
Apr 16, 2021 24.82 24.86 24.81 24.82 7,608 -0.03(-0.12%)
Apr 15, 2021 24.80 24.85 24.80 24.85 1,430 +0.19(+0.77%)
Apr 14, 2021 24.76 24.76 24.66 24.66 389 +0.08(+0.33%)
Apr 13, 2021 24.59 24.59 24.58 24.58 342 -0.01(-0.04%)
Apr 12, 2021 24.59 24.59 24.59 24.59 964 +0.00(+0.00%)
Apr 09, 2021 24.59 24.59 24.59 24.59 1,164 -0.11(-0.45%)
Apr 08, 2021 24.58 24.70 24.58 24.70 6,450 +0.24(+0.98%)
Apr 07, 2021 24.45 24.49 24.28 24.46 5,534 +0.19(+0.78%)
Apr 06, 2021 24.24 24.27 24.20 24.27 7,808 -0.12(-0.49%)
Apr 05, 2021 24.28 24.41 24.28 24.39 19,891 +0.22(+0.91%)
Apr 01, 2021 24.17 24.17 24.17 0 +0.15(+0.62%)
Mar 31, 2021 23.98 24.04 23.95 24.02 5,748 -0.22(-0.91%)
Mar 30, 2021 24.24 24.24 24.24 24.24 102 +0.00(+0.00%)
Mar 29, 2021 24.19 24.24 24.19 24.24 1,364 +0.02(+0.08%)
Mar 26, 2021 24.17 24.25 24.17 24.22 1,387 +0.05(+0.21%)
Mar 25, 2021 24.13 24.17 24.13 24.17 337 +0.15(+0.62%)
Mar 24, 2021 24.01 24.02 24.01 24.02 1,386 -0.20(-0.83%)
Mar 23, 2021 24.23 24.24 24.22 24.22 5,537 +0.10(+0.41%)
Mar 22, 2021 24.13 24.13 24.07 24.12 3,231 +0.11(+0.46%)
Mar 19, 2021 23.99 24.07 23.99 24.01 5,118 +0.04(+0.17%)
Mar 18, 2021 23.95 23.98 23.95 23.97 9,750 -0.07(-0.29%)
Mar 17, 2021 23.93 24.04 23.93 24.04 4,825 +0.08(+0.33%)
Mar 16, 2021 23.99 24.04 23.96 23.96 4,040 +0.02(+0.08%)
Mar 15, 2021 23.89 23.94 23.89 23.94 3,069 +0.07(+0.29%)
Mar 12, 2021 23.80 23.89 23.79 23.87 1,047 -0.16(-0.67%)
Mar 11, 2021 24.00 24.04 23.98 24.03 3,552 +0.03(+0.13%)
Mar 10, 2021 24.00 24.00 24.00 24.00 193 +0.07(+0.29%)
Mar 09, 2021 23.86 23.94 23.85 23.93 1,821 +0.33(+1.40%)
Mar 08, 2021 23.66 23.74 23.60 23.60 1,007 -0.02(-0.08%)
Mar 05, 2021 23.62 23.62 23.62 23.62 725 +0.08(+0.34%)
Mar 04, 2021 23.70 23.75 23.54 23.54 9,493 -0.11(-0.47%)
Mar 03, 2021 23.62 23.65 23.60 23.65 962 -0.16(-0.67%)
Mar 02, 2021 23.84 23.84 23.81 23.81 301 -0.04(-0.17%)
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.