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 )

24.19 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, May 30, 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, 2016 21.63 21.66 21.50 21.57 10,441 +0.21(+0.98%)
May 30, 2016 21.37 21.37 21.36 21.36 553 -0.11(-0.51%)
May 27, 2016 21.46 21.47 21.45 21.47 14,040 -0.08(-0.37%)
May 26, 2016 21.36 21.55 21.35 21.55 14,485 +0.06(+0.28%)
May 25, 2016 21.60 21.60 21.48 21.49 1,120 -0.03(-0.14%)
May 24, 2016 21.53 21.55 21.52 21.52 13,619 +0.13(+0.61%)
May 20, 2016 21.39 21.39 21.39 0 +0.19(+0.90%)
May 19, 2016 21.19 21.22 21.18 21.20 1,026 +0.02(+0.09%)
May 18, 2016 21.23 21.26 21.18 21.18 415 +0.08(+0.38%)
May 17, 2016 21.13 21.13 21.10 21.10 500 -0.05(-0.24%)
May 16, 2016 21.16 21.16 21.15 21.15 777 +0.00(+0.00%)
May 13, 2016 21.22 21.22 21.15 21.15 4,132 -0.30(-1.40%)
May 12, 2016 21.45 21.45 21.45 21.45 394 +0.06(+0.28%)
May 11, 2016 21.59 21.59 21.38 21.39 1,403 -0.22(-1.02%)
May 10, 2016 21.61 21.61 21.61 21.61 500 +0.16(+0.75%)
May 09, 2016 21.50 21.53 21.44 21.45 2,732 +0.06(+0.28%)
May 06, 2016 21.37 21.39 21.37 21.39 500 +0.22(+1.04%)
May 04, 2016 21.17 21.17 21.17 0 +0.20(+0.95%)
May 03, 2016 21.10 21.10 20.93 20.97 14,835 +0.05(+0.24%)
May 02, 2016 21.19 21.19 20.92 20.92 3,602 +0.20(+0.97%)
Apr 29, 2016 20.67 20.74 20.66 20.72 1,705 +0.10(+0.48%)
Apr 28, 2016 20.81 20.86 20.62 20.62 7,242 -0.42(-2.00%)
Apr 27, 2016 20.96 21.04 20.85 21.04 3,356 +0.08(+0.38%)
Apr 26, 2016 21.01 21.03 20.96 20.96 3,480 -0.06(-0.29%)
Apr 25, 2016 21.05 21.05 20.89 21.02 3,228 -0.06(-0.28%)
Apr 22, 2016 21.05 21.10 21.00 21.08 2,303 -0.15(-0.71%)
Apr 21, 2016 21.27 21.27 21.23 21.23 2,253 -0.17(-0.79%)
Apr 20, 2016 21.37 21.42 21.37 21.40 3,801 -0.04(-0.19%)
Apr 19, 2016 21.35 21.44 21.35 21.44 700 -0.09(-0.42%)
Apr 18, 2016 21.52 21.54 21.52 21.53 3,246 +0.23(+1.08%)
Apr 15, 2016 21.40 21.40 21.30 21.30 5,224 -0.09(-0.42%)
Apr 14, 2016 21.30 21.40 21.30 21.39 13,256 +0.00(+0.00%)
Apr 13, 2016 21.30 21.41 21.30 21.39 1,705 +0.19(+0.90%)
Apr 12, 2016 21.33 21.33 21.20 21.20 36,892 -0.05(-0.24%)
Apr 11, 2016 21.51 21.51 21.25 21.25 5,800 -0.22(-1.02%)
Apr 08, 2016 21.45 21.47 21.45 21.47 1,298 +0.16(+0.75%)
Apr 07, 2016 21.42 21.42 21.22 21.31 4,670 +0.00(+0.00%)
Apr 06, 2016 21.24 21.31 21.24 21.31 21,182 +0.11(+0.52%)
Apr 05, 2016 21.20 21.24 21.20 21.20 84,602 -0.05(-0.24%)
Apr 04, 2016 21.22 21.26 21.21 21.25 1,025 +0.07(+0.33%)
Apr 01, 2016 21.20 21.22 21.04 21.18 10,081 -0.13(-0.61%)
Mar 31, 2016 21.25 21.42 21.20 21.31 8,585 -0.13(-0.61%)
Mar 30, 2016 21.43 21.47 21.41 21.44 9,430 +0.00(+0.00%)
Mar 29, 2016 21.40 21.44 21.27 21.44 8,365 +0.06(+0.28%)
Mar 28, 2016 21.40 21.45 21.38 21.38 2,042 +0.07(+0.33%)
Mar 24, 2016 21.31 21.31 21.31 0 -0.15(-0.70%)
Mar 23, 2016 21.50 21.50 21.40 21.46 734 +0.21(+0.99%)
Mar 22, 2016 21.23 21.34 21.23 21.25 1,300 -0.11(-0.51%)
Mar 21, 2016 21.32 21.36 21.29 21.36 2,009 +0.00(+0.00%)
Mar 18, 2016 21.33 21.36 21.33 21.36 658 +0.07(+0.33%)
Mar 17, 2016 21.21 21.36 21.15 21.29 12,010 -0.03(-0.14%)
Mar 16, 2016 21.33 21.34 21.32 21.32 14,384 -0.10(-0.47%)
Mar 15, 2016 21.42 21.42 21.34 21.42 8,358 +0.01(+0.05%)
Mar 14, 2016 21.39 21.45 21.39 21.41 14,689 +0.04(+0.19%)
Mar 11, 2016 21.37 21.38 21.32 21.37 5,084 +0.18(+0.85%)
Mar 10, 2016 21.16 21.22 21.05 21.19 14,950 +0.24(+1.15%)
Mar 09, 2016 21.15 21.15 20.95 20.95 7,183 -0.16(-0.76%)
Mar 08, 2016 21.10 21.15 21.02 21.11 21,337 +0.05(+0.24%)
Mar 07, 2016 21.11 21.13 20.99 21.06 23,548 -0.14(-0.66%)
Mar 04, 2016 21.40 21.40 21.20 21.20 12,108 -0.06(-0.28%)
Mar 03, 2016 21.29 21.31 21.16 21.26 26,781 +0.05(+0.24%)
Mar 02, 2016 21.20 21.23 21.20 21.21 9,240 -0.07(-0.33%)
Mar 01, 2016 21.14 21.28 21.14 21.28 26,376 +0.31(+1.48%)
Feb 29, 2016 21.00 21.02 20.93 20.97 6,816 -0.13(-0.62%)
Feb 26, 2016 21.26 21.26 21.10 21.10 1,467 -0.10(-0.47%)
Feb 25, 2016 21.17 21.20 21.12 21.20 4,228 +0.07(+0.33%)
Feb 24, 2016 21.28 21.28 21.13 21.13 606 -0.23(-1.08%)
Feb 23, 2016 21.60 21.60 21.36 21.36 769 -0.21(-0.97%)
Feb 22, 2016 21.49 21.57 21.43 21.57 11,468 +0.16(+0.75%)
Feb 19, 2016 21.44 21.45 21.36 21.41 8,838 +0.02(+0.09%)
Feb 18, 2016 21.35 21.41 21.28 21.39 3,335 -0.01(-0.05%)
Feb 17, 2016 21.32 21.40 21.29 21.40 9,000 -0.04(-0.19%)
Feb 16, 2016 21.28 21.44 21.28 21.44 5,458 +0.52(+2.49%)
Feb 12, 2016 20.92 20.92 20.92 0 -0.01(-0.05%)
Feb 11, 2016 21.00 21.03 20.93 20.93 665 -0.17(-0.81%)
Feb 10, 2016 21.23 21.30 21.10 21.10 2,514 -0.10(-0.47%)
Feb 09, 2016 20.97 21.20 20.90 21.20 2,694 +0.03(+0.14%)
Feb 08, 2016 21.42 21.42 21.17 21.17 1,303 -0.28(-1.31%)
Feb 05, 2016 21.47 21.58 21.45 21.45 7,842 -0.23(-1.06%)
Feb 04, 2016 21.54 21.68 21.50 21.68 19,005 +0.05(+0.23%)
Feb 03, 2016 21.68 21.68 21.44 21.63 8,247 -0.19(-0.87%)
Feb 02, 2016 21.83 21.83 21.82 21.82 417 +0.04(+0.18%)
Feb 01, 2016 21.77 21.78 21.77 21.78 4,131 +0.04(+0.18%)
Jan 29, 2016 21.53 21.85 21.53 21.74 34,354 +0.22(+1.02%)
Jan 28, 2016 21.40 21.52 21.40 21.52 20,286 +0.05(+0.23%)
Jan 27, 2016 21.51 21.58 21.44 21.47 5,161 -0.08(-0.37%)
Jan 26, 2016 21.27 21.55 21.27 21.55 1,831 +0.23(+1.08%)
Jan 25, 2016 21.35 21.35 21.32 21.32 2,880 +0.06(+0.28%)
Jan 22, 2016 21.26 21.26 21.26 21.26 368 +0.16(+0.76%)
Jan 21, 2016 21.22 21.22 21.10 21.10 1,486 -0.26(-1.22%)
Jan 20, 2016 21.15 21.36 21.10 21.36 1,423 -0.42(-1.93%)
Jan 19, 2016 21.81 21.81 21.71 21.78 881 +0.18(+0.83%)
Jan 18, 2016 21.60 21.60 21.60 21.60 573 +0.21(+0.98%)
Jan 15, 2016 21.50 21.50 21.37 21.39 5,200 -0.56(-2.55%)
Jan 14, 2016 21.94 21.95 21.94 21.95 3,007 +0.35(+1.62%)
Jan 13, 2016 21.80 21.80 21.59 21.60 2,057 -0.10(-0.46%)
Jan 12, 2016 21.82 21.82 21.70 21.70 457 +0.13(+0.60%)
Jan 11, 2016 21.51 21.60 21.51 21.57 1,847 +0.07(+0.33%)
Jan 08, 2016 21.81 21.81 21.50 21.50 2,911 +0.07(+0.33%)
Jan 07, 2016 21.56 21.56 21.43 21.43 2,381 -0.19(-0.88%)
Jan 06, 2016 21.60 21.65 21.60 21.62 9,268 -0.13(-0.62%)
Jan 05, 2016 21.76 21.76 21.73 21.75 817 -0.05(-0.21%)
Jan 04, 2016 21.81 21.81 21.80 21.80 2,297 -0.14(-0.64%)
Dec 31, 2015 21.94 21.94 21.94 0 -0.40(-1.79%)
Dec 30, 2015 22.35 22.35 22.31 22.34 4,808 +0.11(+0.49%)
Dec 29, 2015 22.15 22.23 22.15 22.23 5,222 +0.14(+0.63%)
Dec 24, 2015 22.09 22.09 22.09 0 -0.10(-0.45%)
Dec 23, 2015 22.15 22.19 22.07 22.19 2,294 +0.17(+0.77%)
Dec 22, 2015 21.96 22.05 21.93 22.02 2,885 +0.21(+0.96%)
Dec 21, 2015 22.11 22.11 21.81 21.81 5,573 +0.01(+0.05%)
Dec 18, 2015 21.91 21.91 21.69 21.80 2,583 -0.11(-0.50%)
Dec 17, 2015 21.98 22.03 21.91 21.91 3,866 -0.06(-0.27%)
Dec 16, 2015 21.74 21.97 21.74 21.97 3,805 +0.46(+2.14%)
Dec 15, 2015 21.52 21.52 21.45 21.51 15,680 +0.17(+0.80%)
Dec 14, 2015 21.31 21.35 21.24 21.34 2,410 +0.02(+0.09%)
Dec 11, 2015 21.32 21.34 21.25 21.32 11,884 -0.08(-0.37%)
Dec 10, 2015 21.39 21.43 21.36 21.40 75,755 +0.04(+0.19%)
Dec 09, 2015 21.41 21.41 21.33 21.36 36,103 -0.04(-0.19%)
Dec 08, 2015 21.40 21.41 21.36 21.40 20,521 +0.00(+0.00%)
Dec 07, 2015 21.30 21.40 21.30 21.40 10,077 +0.21(+0.99%)
Dec 04, 2015 21.19 21.19 21.19 21.19 189 +0.16(+0.76%)
Dec 03, 2015 21.22 21.22 21.00 21.03 1,422 -0.17(-0.80%)
Dec 02, 2015 21.35 21.35 21.20 21.20 3,589 -0.03(-0.14%)
Dec 01, 2015 21.25 21.25 21.23 21.23 8,757 +0.12(+0.57%)
Nov 30, 2015 21.13 21.13 21.11 21.11 1,076 -0.04(-0.19%)
Nov 27, 2015 21.17 21.19 21.15 21.15 910 -0.01(-0.05%)
Nov 26, 2015 21.19 21.19 21.16 21.16 1,780 +0.11(+0.52%)
Nov 25, 2015 21.05 21.05 21.05 21.05 311 +0.05(+0.24%)
Nov 24, 2015 21.04 21.04 20.91 21.00 7,152 -0.18(-0.85%)
Nov 23, 2015 21.19 21.19 21.18 21.18 7,120 +0.05(+0.24%)
Nov 20, 2015 21.14 21.14 21.13 21.13 1,100 +0.05(+0.24%)
Nov 19, 2015 21.01 21.08 21.00 21.08 8,802 +0.22(+1.05%)
Nov 17, 2015 20.86 20.86 20.86 125 +0.05(+0.24%)
Nov 16, 2015 20.81 20.81 20.81 20.81 100 +0.18(+0.87%)
Nov 13, 2015 20.70 20.70 20.63 20.63 440 -0.04(-0.19%)
Nov 12, 2015 20.67 20.67 20.67 20.67 1,857 -0.03(-0.14%)
Nov 11, 2015 20.70 20.70 20.70 20.70 10,396 +0.17(+0.83%)
Nov 10, 2015 20.61 20.61 20.53 20.53 1,225 -0.14(-0.68%)
Nov 09, 2015 20.84 20.84 20.67 20.67 1,900 -0.28(-1.34%)
Nov 06, 2015 20.94 20.95 20.91 20.95 9,923 +0.09(+0.43%)
Nov 05, 2015 20.95 20.95 20.85 20.86 1,415 +0.01(+0.05%)
Nov 03, 2015 20.85 20.85 20.85 50 +0.04(+0.19%)
Oct 30, 2015 20.81 20.81 20.81 162 -0.10(-0.48%)
Oct 29, 2015 20.91 20.91 20.85 20.91 3,020 -0.13(-0.62%)
Oct 28, 2015 21.12 21.12 21.04 21.04 6,120 +0.02(+0.10%)
Oct 26, 2015 21.02 21.02 21.02 75 -0.04(-0.19%)
Oct 23, 2015 21.05 21.06 20.98 21.06 13,160 +0.21(+1.01%)
Oct 22, 2015 20.73 20.87 20.72 20.85 18,064 +0.15(+0.72%)
Oct 21, 2015 20.60 20.70 20.60 20.70 8,804 +0.21(+1.02%)
Oct 20, 2015 20.54 20.54 20.47 20.49 26,965 -0.04(-0.19%)
Oct 19, 2015 20.48 20.53 20.44 20.53 10,164 +0.10(+0.49%)
Oct 16, 2015 20.43 20.43 20.43 20.43 321 +0.07(+0.34%)
Oct 15, 2015 20.32 20.36 20.29 20.36 16,590 +0.19(+0.94%)
Oct 14, 2015 20.22 20.25 20.16 20.17 25,235 +0.07(+0.35%)
Oct 13, 2015 20.14 20.16 20.10 20.10 4,140 -0.09(-0.45%)
Oct 09, 2015 20.19 20.19 20.19 0 -0.13(-0.64%)
Oct 08, 2015 20.19 20.36 20.19 20.32 19,445 -0.14(-0.68%)
Oct 07, 2015 20.41 20.46 20.41 20.46 5,408 +0.17(+0.84%)
Oct 06, 2015 20.34 20.34 20.29 20.29 579 +0.04(+0.20%)
Oct 05, 2015 20.25 20.25 20.25 20.25 740 +0.11(+0.55%)
Oct 02, 2015 19.97 20.14 19.95 20.14 9,047 +0.14(+0.70%)
Oct 01, 2015 20.00 20.00 20.00 20.00 100 -0.03(-0.15%)
Sep 30, 2015 20.03 20.03 20.02 20.03 14,000 +0.17(+0.86%)
Sep 28, 2015 19.86 19.86 19.86 0 -0.11(-0.55%)
Sep 25, 2015 19.95 19.97 19.94 19.97 8,100 -0.01(-0.05%)
Sep 23, 2015 19.98 19.98 19.98 0 +0.14(+0.71%)
Sep 22, 2015 19.93 19.93 19.84 19.84 1,915 -0.53(-2.60%)
Sep 17, 2015 20.37 20.37 20.37 0 +0.12(+0.59%)
Sep 15, 2015 20.25 20.25 20.25 68 +0.06(+0.30%)
Sep 11, 2015 20.19 20.19 20.19 31 +0.00(+0.00%)
Sep 10, 2015 20.19 20.19 20.19 20.19 8,000 +0.04(+0.20%)
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.