BMO Low Vol Emerg Mkt Equity ETF (TSX: ZLE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 19.76 | 0 | -0.06(-0.30%) | |||
| Oct 16, 2024 | 19.84 | 19.86 | 19.82 | 19.82 | 1,500 | +0.11(+0.56%) |
| Oct 15, 2024 | 19.97 | 19.97 | 19.63 | 19.71 | 17,000 | -0.13(-0.66%) |
| Oct 08, 2024 | 19.84 | 0 | -0.58(-2.84%) | |||
| Oct 07, 2024 | 20.35 | 20.42 | 20.32 | 20.42 | 10,901 | +0.21(+1.04%) |
| Oct 02, 2024 | 20.21 | 0 | +0.26(+1.30%) | |||
| Oct 01, 2024 | 20.07 | 20.07 | 19.95 | 19.95 | 300 | +0.00(+0.00%) |
| Sep 30, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 200 | +0.02(+0.10%) |
| Sep 27, 2024 | 19.91 | 19.93 | 19.91 | 19.93 | 5,101 | +0.01(+0.05%) |
| Sep 26, 2024 | 19.84 | 20.03 | 19.82 | 19.92 | 42,700 | +0.45(+2.31%) |
| Sep 25, 2024 | 19.41 | 19.49 | 19.41 | 19.47 | 11,100 | -0.12(-0.61%) |
| Sep 24, 2024 | 19.51 | 19.60 | 19.43 | 19.59 | 35,443 | +0.41(+2.14%) |
| Sep 23, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 105 | +0.15(+0.79%) |
| Sep 19, 2024 | 19.03 | 0 | +0.34(+1.82%) | |||
| Sep 12, 2024 | 18.69 | 0 | +0.11(+0.59%) | |||
| Sep 11, 2024 | 18.55 | 18.58 | 18.46 | 18.58 | 6,700 | -0.06(-0.32%) |
| Sep 09, 2024 | 18.64 | 0 | +0.07(+0.38%) | |||
| Sep 06, 2024 | 18.60 | 18.60 | 18.56 | 18.57 | 1,800 | -0.20(-1.07%) |
| Sep 04, 2024 | 18.77 | 3 | +0.07(+0.37%) | |||
| Sep 03, 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 1,700 | -0.14(-0.74%) |
| Aug 28, 2024 | 18.84 | 0 | -0.10(-0.53%) | |||
| Aug 27, 2024 | 18.93 | 18.94 | 18.93 | 18.94 | 300 | +0.04(+0.21%) |
| Aug 21, 2024 | 18.90 | 0 | -0.10(-0.53%) | |||
| Aug 19, 2024 | 19.00 | 20 | +0.34(+1.82%) | |||
| Aug 14, 2024 | 18.66 | 0 | +0.03(+0.16%) | |||
| Aug 09, 2024 | 18.63 | 0 | +0.33(+1.80%) | |||
| Aug 07, 2024 | 18.30 | 0 | +0.15(+0.83%) |
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.
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.