BMO Low Volatility US Equity Fund (ZLU)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741642800 | 59.34 | 0.38 | 0.64 | 58.93 | 59.79 | 58.93 | 21340 |
| 1741387200 | 58.96 | 1.29 | 2.24 | 57.53 | 59.11 | 57.53 | 11622 |
| 1741300800 | 57.67 | -0.22 | -0.38 | 57.51 | 57.9 | 57.26 | 5933 |
| 1741214400 | 57.89 | -0.4 | -0.69 | 58.04 | 58.16 | 57.56 | 25570 |
| 1741128000 | 58.29 | -0.99 | -1.67 | 59.14 | 59.34 | 58.29 | 20624 |
| 1741041600 | 59.28 | 0.55 | 0.94 | 58.77 | 59.28 | 58.66 | 64511 |
| 1740782400 | 58.73 | 0.84 | 1.45 | 58.04 | 58.73 | 57.88 | 5387 |
| 1740696000 | 57.89 | 0.44 | 0.77 | 57.73 | 58.08 | 57.73 | 15420 |
| 1740609600 | 57.45 | -0.47 | -0.81 | 57.88 | 57.88 | 57.34 | 16368 |
| 1740523200 | 57.92 | 0.58 | 1.01 | 57.38 | 57.92 | 57.36 | 22097 |
| 1740436800 | 57.34 | 0.52 | 0.92 | 56.99 | 57.43 | 56.99 | 11777 |
| 1740177600 | 56.82 | 0.17 | 0.30 | 56.65 | 56.93 | 56.44 | 10700 |
| 1740091200 | 56.65 | 0.07 | 0.12 | 56.69 | 56.69 | 56.37 | 10264 |
| 1740004800 | 56.58 | 0.51 | 0.91 | 56.1 | 56.64 | 56.1 | 13139 |
| 1739918400 | 56.07 | 0.29 | 0.52 | 55.8 | 56.07 | 55.73 | 11484 |
| 1739572800 | 55.78 | -0.57 | -1.01 | 56.3 | 56.3 | 55.78 | 11354 |
| 1739486400 | 56.35 | 0.02 | 0.04 | 56.3 | 56.47 | 56.17 | 19686 |
| 1739400000 | 56.33 | 0.03 | 0.05 | 56.34 | 56.34 | 56.07 | 16527 |
| 1739313600 | 56.3 | 0.09 | 0.16 | 56.22 | 56.3 | 56 | 8264 |
| 1739227200 | 56.21 | 0.29 | 0.52 | 56.45 | 56.45 | 56.09 | 7617 |
| 1738968000 | 55.92 | -0.16 | -0.29 | 56.27 | 56.27 | 55.89 | 11408 |
| 1738881600 | 56.08 | -0.23 | -0.41 | 56.61 | 56.61 | 55.97 | 8267 |
| 1738795200 | 56.31 | 0.41 | 0.73 | 55.89 | 56.34 | 55.89 | 8739 |
| 1738708800 | 55.9 | -1.25 | -2.19 | 56.25 | 56.25 | 55.8 | 22241 |
| 1738622400 | 57.15 | 0.33 | 0.58 | 56.59 | 57.29 | 56.59 | 26327 |
| 1738363200 | 56.82 | 0.03 | 0.05 | 57.01 | 57.01 | 56.43 | 30437 |
| 1738276800 | 56.79 | 1.06 | 1.90 | 55.9 | 57 | 55.9 | 18548 |
| 1738190400 | 55.73 | -0.07 | -0.13 | 56.12 | 56.25 | 55.71 | 18041 |
| 1738104000 | 55.8 | -0.52 | -0.92 | 56.32 | 56.32 | 55.77 | 4697 |
| 1738017600 | 56.32 | 0.98 | 1.77 | 55.34 | 56.41 | 55.34 | 26230 |
| 1737758400 | 55.34 | 0.09 | 0.16 | 55.22 | 55.39 | 55.18 | 11680 |
| 1737672000 | 55.25 | 0.11 | 0.20 | 55.1 | 55.25 | 54.95 | 8053 |
| 1737585600 | 55.14 | -0.26 | -0.47 | 55.34 | 55.43 | 55.1 | 7421 |
| 1737499200 | 55.4 | 0.42 | 0.76 | 55.21 | 55.72 | 55.21 | 6629 |
| 1737412800 | 54.98 | -0.38 | -0.69 | 55.37 | 55.37 | 54.74 | 16966 |
| 1737153600 | 55.36 | 0.43 | 0.78 | 55.25 | 55.43 | 55.25 | 10149 |
| 1737067200 | 54.93 | 0.89 | 1.65 | 54.29 | 54.93 | 54.15 | 9269 |
| 1736980800 | 54.04 | 0.02 | 0.04 | 54.05 | 54.3 | 54 | 9668 |
| 1736894400 | 54.02 | 0.1 | 0.19 | 53.99 | 54.02 | 53.74 | 8254 |
| 1736808000 | 53.92 | 0.25 | 0.47 | 53.45 | 54.05 | 53.45 | 12193 |
| 1736548800 | 53.67 | -0.69 | -1.27 | 53.95 | 54.05 | 53.64 | 10138 |
| 1736462400 | 54.36 | 0.07 | 0.13 | 54.4 | 54.42 | 54.17 | 7858 |
| 1736376000 | 54.29 | 0.29 | 0.54 | 54.16 | 54.29 | 54 | 5685 |
| 1736289600 | 54 | 0.04 | 0.07 | 54.1 | 54.47 | 53.92 | 11696 |
| 1736203200 | 53.96 | -1.08 | -1.96 | 54.88 | 54.88 | 53.93 | 13781 |
| 1735944000 | 55.04 | 0.35 | 0.64 | 54.95 | 55.18 | 54.82 | 3729 |
| 1735857600 | 54.69 | -0.08 | -0.15 | 55.27 | 55.27 | 54.63 | 9857 |
| 1735684800 | 54.77 | 0.38 | 0.70 | 54.8 | 54.8 | 54.5 | 17895 |
| 1735598400 | 54.39 | -1.09 | -1.96 | 54.94 | 54.94 | 54.39 | 11406 |
| 1735339200 | 55.48 | -0.01 | -0.02 | 55.47 | 55.61 | 55.39 | 11827 |
| 1735069200 | 55.49 | 0.3 | 0.54 | 55.01 | 55.49 | 55.01 | 3500 |
| 1734993600 | 55.19 | 0.03 | 0.05 | 55.44 | 55.44 | 54.91 | 9380 |
| 1734734400 | 55.16 | 0.48 | 0.88 | 54.45 | 55.23 | 54.45 | 12753 |
| 1734648000 | 54.68 | -0.25 | -0.46 | 54.87 | 55.02 | 54.63 | 13612 |
| 1734561600 | 54.93 | -0.65 | -1.17 | 55.45 | 55.52 | 54.93 | 14816 |
| 1734475200 | 55.58 | 0.12 | 0.22 | 55.62 | 55.83 | 55.47 | 5855 |
| 1734388800 | 55.46 | -0.47 | -0.84 | 56.09 | 56.09 | 55.46 | 8579 |
| 1734129600 | 55.93 | -0.02 | -0.04 | 55.89 | 55.95 | 55.84 | 7078 |
| 1734043200 | 55.95 | 0.26 | 0.47 | 55.66 | 56.04 | 55.66 | 4522 |
| 1733956800 | 55.69 | -0.47 | -0.84 | 56.37 | 56.37 | 55.62 | 4633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
