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 )

24.70 +0.23 (+0.94%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 12, 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 (%)
May 31, 2017 24.20 24.24 24.16 24.16 29,183 +0.10(+0.42%)
May 30, 2017 24.01 24.06 24.00 24.06 600 +0.16(+0.67%)
May 29, 2017 24.02 24.02 23.90 23.90 4,243 -0.09(-0.38%)
May 26, 2017 23.94 23.99 23.94 23.99 543 -0.08(-0.33%)
May 25, 2017 24.08 24.08 24.07 24.07 350 +0.12(+0.50%)
May 24, 2017 24.05 24.05 23.95 23.95 830 -0.15(-0.62%)
May 23, 2017 24.00 24.10 24.00 24.10 29,920 +0.09(+0.37%)
May 19, 2017 24.04 24.04 23.90 24.01 21,981 +0.14(+0.59%)
May 18, 2017 23.87 23.87 23.87 23.87 4,385 +0.04(+0.17%)
May 17, 2017 23.95 23.95 23.83 23.83 10,687 -0.04(-0.17%)
May 15, 2017 23.87 23.87 23.87 70 +0.23(+0.97%)
May 11, 2017 23.64 23.64 23.64 0 -0.02(-0.08%)
May 10, 2017 23.71 23.71 23.66 23.66 600 -0.10(-0.42%)
May 09, 2017 23.78 23.78 23.76 23.76 3,824 +0.05(+0.21%)
May 08, 2017 23.75 23.75 23.68 23.71 11,670 -0.04(-0.17%)
May 05, 2017 23.75 23.75 23.75 23.75 7,587 +0.03(+0.13%)
May 04, 2017 23.72 23.72 23.72 23.72 400 +0.27(+1.15%)
May 03, 2017 23.37 23.45 23.35 23.45 2,043 -0.02(-0.09%)
May 02, 2017 23.39 23.48 23.39 23.47 1,729 +0.32(+1.38%)
May 01, 2017 23.19 23.19 23.15 23.15 2,111 +0.06(+0.26%)
Apr 28, 2017 23.09 23.09 23.08 23.09 2,271 -0.05(-0.22%)
Apr 27, 2017 23.14 23.15 23.13 23.14 2,700 -0.07(-0.30%)
Apr 25, 2017 23.21 23.21 23.21 25 +0.24(+1.04%)
Apr 24, 2017 22.76 22.97 22.76 22.97 844 +0.48(+2.13%)
Apr 21, 2017 22.48 22.49 22.47 22.49 15,704 -0.07(-0.31%)
Apr 20, 2017 22.56 22.57 22.56 22.56 630 +0.14(+0.62%)
Apr 19, 2017 22.49 22.49 22.39 22.42 8,498 +0.13(+0.58%)
Apr 18, 2017 22.25 22.30 22.23 22.29 10,036 +0.00(+0.00%)
Apr 17, 2017 22.30 22.30 22.22 22.29 6,344 +0.18(+0.81%)
Apr 13, 2017 22.11 22.11 22.11 22.11 310 +0.00(+0.00%)
Apr 12, 2017 22.11 22.11 22.11 22.11 122 +0.03(+0.14%)
Apr 11, 2017 22.08 22.08 22.08 22.08 227 +0.00(+0.00%)
Apr 10, 2017 22.12 22.12 22.08 22.08 430 -0.11(-0.50%)
Apr 07, 2017 22.14 22.19 22.14 22.19 626 -0.01(-0.05%)
Apr 06, 2017 22.21 22.21 22.20 22.20 742 -0.05(-0.22%)
Apr 05, 2017 22.22 22.28 22.20 22.25 17,456 +0.05(+0.23%)
Apr 04, 2017 22.20 22.21 22.20 22.20 711 +0.10(+0.45%)
Apr 03, 2017 22.10 22.10 22.00 22.10 2,101 +0.15(+0.68%)
Mar 31, 2017 21.95 21.98 21.86 21.95 12,616 -0.09(-0.41%)
Mar 29, 2017 22.04 22.04 22.04 63 -0.10(-0.45%)
Mar 28, 2017 22.11 22.14 22.11 22.14 477 -0.07(-0.32%)
Mar 27, 2017 22.22 22.22 22.21 22.21 409 +0.17(+0.77%)
Mar 24, 2017 22.06 22.06 22.04 22.04 1,013 +0.17(+0.78%)
Mar 22, 2017 21.87 21.87 21.87 70 +0.06(+0.28%)
Mar 21, 2017 21.84 21.90 21.81 21.81 2,021 -0.11(-0.50%)
Mar 20, 2017 21.85 21.92 21.85 21.92 2,209 +0.17(+0.78%)
Mar 16, 2017 21.75 21.75 21.75 0 +0.10(+0.46%)
Mar 15, 2017 21.58 21.65 21.57 21.65 2,500 +0.04(+0.19%)
Mar 14, 2017 21.59 21.62 21.59 21.61 1,804 -0.07(-0.32%)
Mar 13, 2017 21.70 21.70 21.66 21.68 6,870 +0.06(+0.28%)
Mar 10, 2017 21.67 21.67 21.62 21.62 561 +0.09(+0.42%)
Mar 08, 2017 21.53 21.53 21.53 233 +0.02(+0.09%)
Mar 07, 2017 21.44 21.51 21.43 21.51 2,076 -0.04(-0.19%)
Mar 06, 2017 21.49 21.55 21.49 21.55 1,511 +0.02(+0.09%)
Mar 03, 2017 21.50 21.53 21.45 21.53 10,179 +0.11(+0.51%)
Mar 02, 2017 21.45 21.48 21.42 21.42 4,920 -0.16(-0.74%)
Mar 01, 2017 21.40 21.60 21.40 21.58 6,781 +0.23(+1.08%)
Feb 28, 2017 21.24 21.36 21.24 21.35 17,274 +0.17(+0.80%)
Feb 27, 2017 21.15 21.18 21.15 21.18 989 +0.18(+0.86%)
Feb 24, 2017 21.02 21.06 21.00 21.00 10,358 -0.10(-0.47%)
Feb 23, 2017 21.09 21.15 21.07 21.10 9,639 +0.00(+0.00%)
Feb 22, 2017 21.05 21.15 21.05 21.10 5,522 +0.10(+0.48%)
Feb 21, 2017 21.05 21.06 21.00 21.00 2,084 +0.00(+0.00%)
Feb 17, 2017 21.00 21.00 21.00 0 +0.11(+0.53%)
Feb 16, 2017 20.85 20.89 20.82 20.89 2,790 +0.06(+0.29%)
Feb 15, 2017 20.84 20.84 20.78 20.83 7,784 -0.04(-0.19%)
Feb 14, 2017 20.85 20.87 20.85 20.87 1,419 -0.01(-0.05%)
Feb 13, 2017 20.88 20.88 20.87 20.88 1,997 -0.14(-0.67%)
Feb 10, 2017 20.97 21.02 20.97 21.02 1,050 -0.01(-0.05%)
Feb 09, 2017 21.03 21.03 21.01 21.03 5,353 +0.02(+0.10%)
Feb 08, 2017 20.98 21.02 20.97 21.01 2,445 +0.20(+0.96%)
Feb 07, 2017 20.81 20.81 20.80 20.81 800 +0.11(+0.53%)
Feb 06, 2017 20.80 20.80 20.69 20.70 15,986 +0.02(+0.10%)
Feb 03, 2017 20.68 20.68 20.68 20.68 130 +0.08(+0.39%)
Feb 02, 2017 20.59 20.61 20.58 20.60 1,733 -0.02(-0.10%)
Feb 01, 2017 20.62 20.62 20.62 20.62 343 +0.13(+0.63%)
Jan 31, 2017 20.48 20.49 20.48 20.49 2,874 +0.00(+0.00%)
Jan 30, 2017 20.51 20.52 20.49 20.49 8,428 -0.19(-0.92%)
Jan 27, 2017 20.60 20.68 20.60 20.68 495 +0.07(+0.34%)
Jan 26, 2017 20.62 20.62 20.61 20.61 933 -0.05(-0.24%)
Jan 25, 2017 20.77 20.77 20.63 20.66 7,190 -0.21(-1.01%)
Jan 24, 2017 20.79 20.87 20.75 20.87 3,579 -0.08(-0.38%)
Jan 23, 2017 20.95 20.95 20.95 20.95 1,104 -0.05(-0.24%)
Jan 20, 2017 21.06 21.06 21.00 21.00 3,697 +0.16(+0.77%)
Jan 19, 2017 20.86 20.91 20.84 20.84 1,414 +0.10(+0.48%)
Jan 18, 2017 20.68 20.74 20.60 20.74 9,452 +0.22(+1.07%)
Jan 17, 2017 20.55 20.61 20.52 20.52 11,306 -0.06(-0.29%)
Jan 16, 2017 20.66 20.69 20.58 20.58 1,365 -0.04(-0.19%)
Jan 13, 2017 20.64 20.64 20.62 20.62 4,513 -0.03(-0.15%)
Jan 12, 2017 20.51 20.65 20.51 20.65 1,996 -0.04(-0.19%)
Jan 11, 2017 20.74 20.74 20.63 20.69 8,833 -0.09(-0.43%)
Jan 10, 2017 20.77 20.78 20.77 20.78 1,237 +0.04(+0.19%)
Jan 09, 2017 20.76 20.76 20.70 20.74 6,755 -0.03(-0.14%)
Jan 06, 2017 20.76 20.77 20.76 20.77 345 +0.04(+0.19%)
Jan 05, 2017 20.71 20.73 20.71 20.73 629 +0.16(+0.78%)
Jan 04, 2017 20.58 20.58 20.57 20.57 900 -0.11(-0.53%)
Jan 03, 2017 20.78 20.78 20.65 20.68 6,867 -0.12(-0.58%)
Dec 30, 2016 20.80 20.80 20.80 0 +0.05(+0.24%)
Dec 29, 2016 20.75 20.77 20.75 20.75 477 +0.13(+0.63%)
Dec 28, 2016 20.65 20.68 20.62 20.62 11,038 -0.07(-0.34%)
Dec 23, 2016 20.69 20.69 20.69 0 +0.07(+0.34%)
Dec 22, 2016 20.69 20.69 20.61 20.62 5,208 +0.13(+0.63%)
Dec 21, 2016 20.54 20.55 20.49 20.49 37,157 -0.06(-0.29%)
Dec 20, 2016 20.55 20.55 20.55 20.55 315 -0.02(-0.10%)
Dec 19, 2016 20.57 20.57 20.57 20.57 116 +0.24(+1.18%)
Dec 16, 2016 20.35 20.35 20.28 20.33 3,845 -0.04(-0.20%)
Dec 15, 2016 20.37 20.37 20.37 20.37 500 +0.01(+0.05%)
Dec 14, 2016 20.31 20.36 20.31 20.36 1,007 -0.10(-0.49%)
Dec 13, 2016 20.42 20.46 20.42 20.46 1,015 +0.32(+1.59%)
Dec 12, 2016 20.11 20.14 20.10 20.14 1,100 -0.07(-0.35%)
Dec 09, 2016 20.16 20.21 20.16 20.21 30,762 +0.06(+0.30%)
Dec 08, 2016 20.16 20.16 20.08 20.15 6,932 -0.17(-0.84%)
Dec 07, 2016 20.15 20.32 20.15 20.32 16,547 +0.15(+0.74%)
Dec 06, 2016 20.09 20.17 20.09 20.17 5,711 +0.02(+0.10%)
Dec 05, 2016 20.08 20.15 20.08 20.15 5,682 +0.14(+0.70%)
Dec 02, 2016 19.99 20.01 19.99 20.01 2,708 -0.04(-0.20%)
Dec 01, 2016 20.23 20.23 20.02 20.05 2,628 -0.35(-1.72%)
Nov 30, 2016 20.50 20.50 20.40 20.40 3,994 -0.14(-0.68%)
Nov 29, 2016 20.54 20.59 20.49 20.54 77,096 +0.11(+0.54%)
Nov 28, 2016 20.36 20.43 20.32 20.43 3,022 -0.05(-0.24%)
Nov 25, 2016 20.39 20.52 20.38 20.48 7,500 +0.20(+0.99%)
Nov 24, 2016 20.34 20.35 20.25 20.28 6,670 -0.07(-0.34%)
Nov 23, 2016 20.30 20.35 20.30 20.35 6,657 +0.08(+0.39%)
Nov 22, 2016 20.35 20.36 20.27 20.27 8,896 -0.05(-0.25%)
Nov 21, 2016 20.26 20.32 20.20 20.32 5,352 +0.01(+0.05%)
Nov 18, 2016 20.32 20.32 20.24 20.31 3,593 -0.19(-0.93%)
Nov 17, 2016 20.33 20.51 20.33 20.50 7,080 +0.21(+1.03%)
Nov 16, 2016 20.35 20.35 20.22 20.29 4,237 -0.18(-0.88%)
Nov 15, 2016 20.64 20.69 20.41 20.47 30,925 +0.00(+0.00%)
Nov 14, 2016 20.52 20.64 20.43 20.47 26,510 -0.36(-1.73%)
Nov 11, 2016 20.90 20.90 20.74 20.83 7,014 -0.17(-0.81%)
Nov 10, 2016 21.07 21.19 20.95 21.00 23,902 -0.43(-2.01%)
Nov 09, 2016 21.30 21.50 21.30 21.43 2,217 +0.17(+0.80%)
Nov 08, 2016 21.29 21.29 21.26 21.26 1,408 -0.04(-0.19%)
Nov 07, 2016 21.36 21.36 21.30 21.30 2,493 -0.10(-0.47%)
Nov 04, 2016 21.42 21.42 21.40 21.40 2,508 -0.04(-0.19%)
Nov 03, 2016 21.45 21.50 21.43 21.44 8,884 -0.06(-0.28%)
Nov 02, 2016 21.50 21.51 21.45 21.50 4,703 +0.04(+0.19%)
Nov 01, 2016 21.44 21.46 21.43 21.46 5,317 -0.04(-0.19%)
Oct 31, 2016 21.55 21.55 21.50 21.50 4,688 -0.01(-0.05%)
Oct 28, 2016 21.45 21.54 21.44 21.51 9,058 +0.00(+0.00%)
Oct 27, 2016 21.47 21.51 21.46 21.51 6,638 -0.02(-0.09%)
Oct 26, 2016 21.48 21.53 21.48 21.53 510 +0.03(+0.14%)
Oct 25, 2016 21.57 21.57 21.50 21.50 5,782 -0.15(-0.69%)
Oct 24, 2016 21.60 21.65 21.60 21.65 6,263 +0.15(+0.70%)
Oct 21, 2016 21.58 21.58 21.50 21.50 1,843 -0.04(-0.19%)
Oct 20, 2016 21.47 21.54 21.47 21.54 1,971 +0.29(+1.36%)
Oct 18, 2016 21.25 21.25 21.25 170 +0.18(+0.85%)
Oct 17, 2016 21.07 21.12 21.07 21.07 8,650 -0.17(-0.80%)
Oct 14, 2016 21.35 21.35 21.24 21.24 639 -0.07(-0.33%)
Oct 13, 2016 21.10 21.31 21.10 21.31 3,104 +0.00(+0.00%)
Oct 12, 2016 21.43 21.43 21.29 21.31 6,167 -0.12(-0.56%)
Oct 11, 2016 21.50 21.50 21.39 21.43 4,849 -0.27(-1.24%)
Oct 07, 2016 21.70 21.70 21.70 0 -0.20(-0.91%)
Oct 06, 2016 21.90 21.90 21.90 21.90 508 -0.16(-0.73%)
Oct 05, 2016 22.07 22.07 22.03 22.06 3,719 -0.06(-0.27%)
Oct 04, 2016 22.11 22.12 22.11 22.12 938 +0.06(+0.27%)
Oct 03, 2016 22.03 22.11 22.03 22.06 1,033 -0.13(-0.59%)
Sep 30, 2016 22.08 22.28 22.05 22.19 15,033 +0.12(+0.54%)
Sep 29, 2016 22.19 22.19 22.07 22.07 17,472 -0.23(-1.03%)
Sep 28, 2016 22.36 22.38 22.30 22.30 2,430 -0.06(-0.27%)
Sep 27, 2016 22.40 22.40 22.36 22.36 3,770 -0.01(-0.04%)
Sep 23, 2016 22.37 22.37 22.37 163 +0.07(+0.31%)
Sep 22, 2016 22.30 22.31 22.30 22.30 12,257 +0.15(+0.68%)
Sep 21, 2016 22.12 22.16 22.11 22.15 4,630 -0.10(-0.45%)
Sep 20, 2016 22.25 22.25 22.25 22.25 245 +0.30(+1.37%)
Sep 19, 2016 22.00 22.01 21.94 21.95 2,059 +0.03(+0.14%)
Sep 16, 2016 21.92 21.92 21.92 21.92 238 -0.09(-0.41%)
Sep 15, 2016 21.95 22.01 21.95 22.01 821 +0.18(+0.82%)
Sep 14, 2016 21.88 21.88 21.83 21.83 4,400 +0.03(+0.14%)
Sep 13, 2016 21.84 21.84 21.76 21.80 13,110 -0.16(-0.73%)
Sep 12, 2016 21.80 21.96 21.80 21.96 3,054 +0.18(+0.83%)
Sep 09, 2016 21.87 21.93 21.78 21.78 1,501 -0.28(-1.27%)
Sep 08, 2016 22.07 22.07 22.06 22.06 791 +0.06(+0.27%)
Sep 07, 2016 22.10 22.10 21.94 22.00 12,014 +0.12(+0.55%)
Sep 06, 2016 21.82 21.88 21.82 21.88 1,967 +0.02(+0.09%)
Sep 02, 2016 21.86 21.86 21.86 0 +0.08(+0.37%)
Sep 01, 2016 21.94 21.95 21.78 21.78 1,416 +0.06(+0.28%)
Aug 31, 2016 21.73 21.75 21.70 21.72 3,169 -0.11(-0.50%)
Aug 30, 2016 21.88 21.88 21.81 21.83 4,948 -0.03(-0.14%)
Aug 29, 2016 21.87 21.87 21.78 21.86 8,558 +0.02(+0.09%)
Aug 25, 2016 21.84 21.84 21.84 125 -0.07(-0.32%)
Aug 24, 2016 21.90 21.96 21.89 21.91 20,758 -0.06(-0.27%)
Aug 23, 2016 21.92 22.10 21.92 21.97 908 +0.01(+0.05%)
Aug 22, 2016 21.80 21.98 21.80 21.96 6,748 +0.28(+1.29%)
Aug 19, 2016 21.75 21.75 21.66 21.68 1,479 -0.07(-0.32%)
Aug 18, 2016 21.74 21.75 21.74 21.75 1,024 -0.16(-0.73%)
Aug 17, 2016 21.88 21.91 21.88 21.91 862 +0.01(+0.05%)
Aug 16, 2016 22.03 22.03 21.90 21.90 4,701 -0.19(-0.86%)
Aug 12, 2016 22.09 22.09 22.09 129 -0.16(-0.72%)
Aug 11, 2016 22.24 22.25 22.24 22.25 1,170 +0.16(+0.72%)
Aug 10, 2016 22.14 22.14 22.09 22.09 797 -0.03(-0.14%)
Aug 09, 2016 22.19 22.19 22.12 22.12 5,297 +0.06(+0.27%)
Aug 08, 2016 22.21 22.21 22.02 22.06 6,351 -0.06(-0.27%)
Aug 05, 2016 22.12 22.12 22.12 22.12 115 +0.34(+1.56%)
Aug 04, 2016 22.02 22.02 21.78 21.78 4,778 -0.24(-1.09%)
Aug 03, 2016 22.03 22.03 22.02 22.02 204 -0.13(-0.59%)
Aug 02, 2016 22.15 22.15 22.14 22.15 669 +0.00(+0.00%)
Jul 29, 2016 22.15 22.15 22.15 0 -0.07(-0.32%)
Jul 28, 2016 22.20 22.22 22.19 22.22 16,988 +0.12(+0.54%)
Jul 27, 2016 22.13 22.13 22.08 22.10 5,995 +0.05(+0.23%)
Jul 25, 2016 22.05 22.05 22.05 180 +0.01(+0.05%)
Jul 22, 2016 22.02 22.04 22.02 22.04 1,170 +0.28(+1.29%)
Jul 21, 2016 21.84 21.84 21.74 21.76 1,676 -0.12(-0.55%)
Jul 20, 2016 21.65 21.89 21.65 21.88 7,227 +0.26(+1.20%)
Jul 19, 2016 21.61 21.64 21.61 21.62 1,699 +0.01(+0.05%)
Jul 18, 2016 21.61 21.61 21.61 21.61 531 +0.01(+0.05%)
Jul 15, 2016 21.53 21.60 21.53 21.60 1,785 -0.07(-0.32%)
Jul 14, 2016 21.76 21.76 21.67 21.67 905 -0.13(-0.60%)
Jul 13, 2016 21.98 21.98 21.80 21.80 9,602 -0.13(-0.59%)
Jul 12, 2016 21.95 21.97 21.93 21.93 1,638 -0.02(-0.09%)
Jul 11, 2016 21.95 22.01 21.87 21.95 8,660 +0.21(+0.97%)
Jul 08, 2016 21.67 21.77 21.67 21.74 6,643 +0.32(+1.49%)
Jul 07, 2016 21.42 21.42 21.42 21.42 362 +0.02(+0.09%)
Jul 05, 2016 21.50 21.50 21.40 21.40 1,355 +0.43(+2.05%)
Jul 04, 2016 21.31 21.31 20.97 20.97 403 -0.51(-2.37%)
Jun 30, 2016 21.48 21.48 21.48 0 +0.18(+0.85%)
Jun 29, 2016 21.20 21.30 21.20 21.30 16,557 +0.37(+1.77%)
Jun 28, 2016 20.85 20.94 20.85 20.93 7,382 +0.53(+2.60%)
Jun 27, 2016 20.39 20.40 20.39 20.40 583 -0.20(-0.97%)
Jun 24, 2016 20.85 20.85 20.60 20.60 11,177 -0.97(-4.50%)
Jun 23, 2016 21.41 21.57 21.38 21.57 1,186 +0.29(+1.36%)
Jun 22, 2016 21.28 21.31 21.28 21.28 729 -0.01(-0.05%)
Jun 21, 2016 21.19 21.29 21.18 21.29 1,200 +0.24(+1.14%)
Jun 20, 2016 21.05 21.05 21.05 21.05 369 +0.22(+1.06%)
Jun 17, 2016 20.91 20.91 20.65 20.83 6,203 -0.01(-0.05%)
Jun 16, 2016 20.84 20.84 20.84 20.84 643 +0.01(+0.05%)
Jun 15, 2016 20.72 20.83 20.72 20.83 7,495 +0.42(+2.06%)
Jun 14, 2016 20.67 20.67 20.41 20.41 9,869 -0.33(-1.59%)
Jun 13, 2016 20.80 20.81 20.65 20.74 1,775 -0.07(-0.34%)
Jun 10, 2016 20.99 20.99 20.79 20.81 6,390 -0.42(-1.98%)
Jun 09, 2016 21.36 21.36 21.23 21.23 3,485 -0.23(-1.07%)
Jun 08, 2016 21.46 21.49 21.46 21.46 5,257 +0.04(+0.19%)
Jun 07, 2016 21.46 21.46 21.37 21.42 3,502 -0.03(-0.14%)
Jun 06, 2016 21.58 21.58 21.45 21.45 1,345 -0.11(-0.51%)
Jun 03, 2016 21.38 21.56 21.38 21.56 11,434 +0.08(+0.37%)
Jun 02, 2016 21.44 21.48 21.39 21.48 9,530 +0.01(+0.05%)
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.