BMO Low Volatility Canadian Equity ETF (ZLB)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 45.76 | 0.05 | 0.11 | 45.69 | 45.83 | 45.62 | 27996 |
| 1721684400 | 45.71 | 0.36 | 0.79 | 45.51 | 45.71 | 45.43 | 33517 |
| 1721425200 | 45.35 | 0.05 | 0.11 | 45.09 | 45.41 | 45.09 | 20321 |
| 1721338800 | 45.3 | -0.05 | -0.11 | 45.33 | 45.54 | 45.19 | 59006 |
| 1721252400 | 45.35 | -0.01 | -0.02 | 45.21 | 45.42 | 45.21 | 26485 |
| 1721166000 | 45.36 | 0.4 | 0.89 | 45.06 | 45.38 | 45.03 | 23086 |
| 1721079600 | 44.96 | -0.03 | -0.07 | 44.98 | 45.12 | 44.88 | 41302 |
| 1720820400 | 44.99 | 0.27 | 0.60 | 44.79 | 45.11 | 44.77 | 23500 |
| 1720734000 | 44.72 | 0.35 | 0.79 | 44.5 | 44.82 | 44.5 | 36844 |
| 1720647600 | 44.37 | 0.42 | 0.96 | 44.05 | 44.43 | 44.05 | 40412 |
| 1720561200 | 43.95 | -0.12 | -0.27 | 44.06 | 44.06 | 43.89 | 43714 |
| 1720474800 | 44.07 | 0.23 | 0.52 | 43.79 | 44.08 | 43.78 | 38539 |
| 1720215600 | 43.84 | -0.15 | -0.34 | 44.09 | 44.09 | 43.83 | 24336 |
| 1720129200 | 43.99 | 0.08 | 0.18 | 43.97 | 44.1 | 43.95 | 22060 |
| 1720042800 | 43.91 | 0.37 | 0.85 | 43.66 | 44.03 | 43.66 | 71656 |
| 1719956400 | 43.54 | 0.09 | 0.21 | 43.37 | 43.54 | 43.23 | 39868 |
| 1719610800 | 43.45 | -0.1 | -0.23 | 43.6 | 43.74 | 43.39 | 32478 |
| 1719524400 | 43.55 | 0.07 | 0.16 | 43.23 | 43.56 | 43.15 | 31926 |
| 1719438000 | 43.48 | -0.14 | -0.32 | 43.38 | 43.51 | 43.3 | 33120 |
| 1719351600 | 43.62 | -0.05 | -0.11 | 43.63 | 43.66 | 43.39 | 73738 |
| 1719265200 | 43.67 | 0.64 | 1.49 | 43.11 | 43.68 | 43.11 | 61018 |
| 1719006000 | 43.03 | 0.05 | 0.12 | 42.94 | 43.07 | 42.94 | 74040 |
| 1718919600 | 42.98 | 0.14 | 0.33 | 42.81 | 43.14 | 42.8 | 56628 |
| 1718833200 | 42.84 | -0.23 | -0.53 | 42.92 | 42.99 | 42.81 | 43739 |
| 1718746800 | 43.07 | 0.03 | 0.07 | 43 | 43.2 | 42.98 | 61415 |
| 1718660400 | 43.04 | -0.15 | -0.35 | 43.02 | 43.11 | 42.91 | 64701 |
| 1718401200 | 43.19 | -0.21 | -0.48 | 43.19 | 43.19 | 42.96 | 30208 |
| 1718314800 | 43.4 | -0.19 | -0.44 | 43.5 | 43.54 | 43.31 | 45084 |
| 1718228400 | 43.59 | 0.05 | 0.11 | 43.72 | 43.87 | 43.56 | 76765 |
| 1718142000 | 43.54 | -0.25 | -0.57 | 43.6 | 43.65 | 43.46 | 48286 |
| 1718055600 | 43.79 | -0.03 | -0.07 | 43.74 | 43.84 | 43.62 | 55885 |
| 1717796400 | 43.82 | -0.35 | -0.79 | 43.96 | 44.06 | 43.76 | 40165 |
| 1717710000 | 44.17 | 0.16 | 0.36 | 43.97 | 44.23 | 43.97 | 68681 |
| 1717623600 | 44.01 | 0.33 | 0.76 | 43.82 | 44.03 | 43.8 | 87370 |
| 1717537200 | 43.68 | 0.1 | 0.23 | 43.48 | 43.71 | 43.41 | 46488 |
| 1717450800 | 43.58 | 0.09 | 0.21 | 43.53 | 43.67 | 43.4 | 54817 |
| 1717191600 | 43.49 | 0.37 | 0.86 | 43.25 | 43.49 | 43.02 | 31331 |
| 1717105200 | 43.12 | 0.17 | 0.40 | 42.94 | 43.2 | 42.94 | 36884 |
| 1717018800 | 42.95 | -0.58 | -1.33 | 43.2 | 43.27 | 42.94 | 114265 |
| 1716932400 | 43.53 | -0.46 | -1.05 | 43.91 | 43.92 | 43.48 | 24278 |
| 1716846000 | 43.99 | -0.06 | -0.14 | 44 | 44.09 | 43.99 | 22674 |
| 1716586800 | 44.05 | 0.13 | 0.30 | 43.97 | 44.18 | 43.96 | 32175 |
| 1716500400 | 43.92 | -0.21 | -0.48 | 44.22 | 44.22 | 43.79 | 51142 |
| 1716414000 | 44.13 | -0.06 | -0.14 | 44.04 | 44.27 | 44 | 49761 |
| 1716327600 | 44.19 | -0.08 | -0.18 | 44.22 | 44.34 | 44.11 | 41753 |
| 1715982000 | 44.27 | 0.05 | 0.11 | 44.24 | 44.29 | 44.1 | 35103 |
| 1715895600 | 44.22 | 0.11 | 0.25 | 44.11 | 44.26 | 44.11 | 43953 |
| 1715809200 | 44.11 | 0.05 | 0.11 | 44.13 | 44.2 | 44.04 | 30706 |
| 1715722800 | 44.06 | 0.03 | 0.07 | 44.06 | 44.13 | 43.94 | 26788 |
| 1715636400 | 44.03 | -0.04 | -0.09 | 44.09 | 44.27 | 43.97 | 67789 |
| 1715377200 | 44.07 | 0.14 | 0.32 | 44.03 | 44.15 | 44.03 | 37564 |
| 1715290800 | 43.93 | 0.02 | 0.05 | 44 | 44.14 | 43.91 | 39405 |
| 1715204400 | 43.91 | 0.24 | 0.55 | 43.5 | 43.95 | 43.5 | 44735 |
| 1715118000 | 43.67 | -0.07 | -0.16 | 43.76 | 43.8 | 43.63 | 43026 |
| 1715031600 | 43.74 | 0.45 | 1.04 | 43.43 | 43.74 | 43.43 | 30926 |
| 1714772400 | 43.29 | 0.19 | 0.44 | 43.17 | 43.29 | 43.07 | 69048 |
| 1714686000 | 43.1 | 0.37 | 0.87 | 42.85 | 43.19 | 42.79 | 54511 |
| 1714599600 | 42.73 | 0.12 | 0.28 | 42.49 | 43.02 | 42.37 | 99101 |
| 1714513200 | 42.61 | -0.2 | -0.47 | 42.65 | 42.82 | 42.6 | 101342 |
| 1714426800 | 42.81 | 0.14 | 0.33 | 42.79 | 42.89 | 42.64 | 29699 |
| 1714167600 | 42.67 | 0 | 0.00 | 42.67 | 42.67 | 42.67 | 0 |
| 1714081200 | 42.67 | -0.04 | -0.09 | 42.45 | 42.7 | 42.22 | 32004 |
| 1713994800 | 42.71 | 0 | 0.00 | 42.71 | 42.9 | 42.61 | 31349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
