BMO Low Volatility Canadian Equity Fund (TSX:ZLB)
Canada
· Delayed Price · Currency is CAD 57.56
-0.18 (-0.31%)
At close: Dec 5, 2025
TSX:ZLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.79 | 57.79 | 57.55 | 57.56 | 57.56 | -0.31% | 44,487 |
| Dec 4, 2025 | 57.41 | 57.90 | 57.41 | 57.74 | 57.74 | 0.79% | 55,761 |
| Dec 3, 2025 | 57.64 | 57.75 | 57.20 | 57.29 | 57.29 | -0.52% | 63,182 |
| Dec 2, 2025 | 58.05 | 58.05 | 57.49 | 57.59 | 57.59 | -0.72% | 64,693 |
| Dec 1, 2025 | 58.07 | 58.07 | 57.88 | 58.01 | 58.01 | -0.28% | 82,473 |
| Nov 28, 2025 | 58.18 | 58.21 | 57.96 | 58.17 | 58.17 | -0.09% | 112,158 |
| Nov 27, 2025 | 58.16 | 58.23 | 58.10 | 58.22 | 58.22 | 0.10% | 87,488 |
| Nov 26, 2025 | 58.08 | 58.19 | 58.03 | 58.16 | 58.16 | 0.31% | 62,223 |
| Nov 25, 2025 | 57.57 | 58.03 | 57.44 | 57.98 | 57.98 | 1.08% | 81,851 |
| Nov 24, 2025 | 57.37 | 57.43 | 57.23 | 57.36 | 57.36 | 0.10% | 103,917 |
| Nov 21, 2025 | 56.80 | 57.39 | 56.80 | 57.30 | 57.30 | 0.83% | 52,200 |
| Nov 20, 2025 | 57.28 | 57.28 | 56.75 | 56.83 | 56.83 | -0.40% | 56,871 |
| Nov 19, 2025 | 57.03 | 57.09 | 56.75 | 57.06 | 57.06 | 0.07% | 31,174 |
| Nov 18, 2025 | 57.14 | 57.21 | 57.00 | 57.02 | 57.02 | -0.45% | 67,250 |
| Nov 17, 2025 | 57.11 | 57.29 | 57.01 | 57.28 | 57.28 | 0.09% | 52,528 |
| Nov 14, 2025 | 56.79 | 57.29 | 56.66 | 57.23 | 57.23 | 0.26% | 43,523 |
| Nov 13, 2025 | 57.22 | 57.31 | 57.08 | 57.08 | 57.08 | -0.38% | 98,552 |
| Nov 12, 2025 | 56.38 | 57.30 | 56.38 | 57.30 | 57.30 | 1.82% | 54,922 |
| Nov 11, 2025 | 56.11 | 56.30 | 56.09 | 56.27 | 56.27 | 0.34% | 23,381 |
| Nov 10, 2025 | 55.88 | 56.15 | 55.83 | 56.08 | 56.08 | 0.63% | 39,097 |
| Nov 7, 2025 | 55.54 | 55.73 | 55.44 | 55.73 | 55.73 | 0.29% | 45,283 |
| Nov 6, 2025 | 55.94 | 55.94 | 55.51 | 55.57 | 55.57 | -0.27% | 45,188 |
| Nov 5, 2025 | 55.48 | 55.86 | 55.48 | 55.72 | 55.72 | 0.80% | 57,920 |
| Nov 4, 2025 | 55.25 | 55.45 | 55.18 | 55.28 | 55.28 | -0.58% | 71,244 |
| Nov 3, 2025 | 55.56 | 55.60 | 55.16 | 55.60 | 55.60 | 0.09% | 38,731 |
| Oct 31, 2025 | 55.30 | 55.59 | 55.15 | 55.55 | 55.55 | 0.42% | 27,412 |
| Oct 30, 2025 | 54.96 | 55.47 | 54.96 | 55.32 | 55.32 | 0.67% | 50,836 |
| Oct 29, 2025 | 55.96 | 55.97 | 54.82 | 54.95 | 54.95 | -1.84% | 67,884 |
| Oct 28, 2025 | 56.14 | 56.14 | 55.95 | 55.98 | 55.98 | -0.18% | 47,872 |
| Oct 27, 2025 | 56.24 | 56.25 | 55.88 | 56.08 | 56.08 | -0.34% | 43,361 |
| Oct 24, 2025 | 56.23 | 56.38 | 56.21 | 56.27 | 56.27 | 0.16% | 30,699 |
| Oct 23, 2025 | 56.18 | 56.33 | 55.96 | 56.18 | 56.18 | 0.16% | 41,752 |
| Oct 22, 2025 | 55.77 | 56.16 | 55.77 | 56.09 | 56.09 | 0.50% | 49,107 |
| Oct 21, 2025 | 55.85 | 55.89 | 55.69 | 55.81 | 55.81 | -0.53% | 68,665 |
| Oct 20, 2025 | 56.18 | 56.22 | 56.03 | 56.11 | 56.11 | 0.32% | 37,790 |
| Oct 17, 2025 | 55.91 | 56.10 | 55.75 | 55.93 | 55.93 | -0.18% | 75,352 |
| Oct 16, 2025 | 56.00 | 56.23 | 55.91 | 56.03 | 56.03 | 0.07% | 43,448 |
| Oct 15, 2025 | 55.94 | 56.31 | 55.94 | 55.99 | 55.99 | 0.30% | 36,001 |
| Oct 14, 2025 | 55.48 | 55.94 | 55.40 | 55.82 | 55.82 | 0.89% | 45,130 |
| Oct 10, 2025 | 55.30 | 55.43 | 55.19 | 55.33 | 55.33 | 0.29% | 43,016 |
| Oct 9, 2025 | 55.40 | 55.40 | 55.03 | 55.17 | 55.17 | -0.33% | 50,324 |
| Oct 8, 2025 | 55.44 | 55.44 | 55.21 | 55.35 | 55.35 | 0.07% | 57,895 |
| Oct 7, 2025 | 55.53 | 55.53 | 55.21 | 55.31 | 55.31 | -0.29% | 28,821 |
| Oct 6, 2025 | 55.83 | 55.83 | 55.43 | 55.47 | 55.47 | -0.40% | 60,386 |
| Oct 3, 2025 | 55.46 | 55.78 | 55.46 | 55.69 | 55.69 | 0.34% | 35,459 |
| Oct 2, 2025 | 55.43 | 55.50 | 55.12 | 55.50 | 55.50 | 0.27% | 39,193 |
| Oct 1, 2025 | 55.28 | 55.50 | 55.28 | 55.35 | 55.35 | 0.24% | 33,240 |
| Sep 30, 2025 | 55.08 | 55.22 | 54.97 | 55.22 | 55.22 | 0.20% | 27,798 |
| Sep 29, 2025 | 54.99 | 55.19 | 54.99 | 55.11 | 55.11 | -0.07% | 53,058 |
| Sep 26, 2025 | 55.14 | 55.27 | 55.14 | 55.15 | 54.87 | 0.09% | 31,034 |
| Sep 25, 2025 | 54.98 | 55.13 | 54.94 | 55.10 | 54.82 | 0.11% | 27,354 |
| Sep 24, 2025 | 55.10 | 55.24 | 55.01 | 55.04 | 54.76 | -0.15% | 51,954 |
| Sep 23, 2025 | 55.36 | 55.36 | 55.03 | 55.12 | 54.84 | -0.47% | 36,782 |
| Sep 22, 2025 | 55.32 | 55.41 | 55.25 | 55.38 | 55.10 | 0.13% | 47,893 |
| Sep 19, 2025 | 54.35 | 55.31 | 54.35 | 55.31 | 55.03 | 1.13% | 25,630 |
| Sep 18, 2025 | 54.70 | 54.87 | 54.63 | 54.69 | 54.41 | -0.04% | 29,827 |
| Sep 17, 2025 | 54.66 | 54.94 | 54.66 | 54.71 | 54.43 | 0.18% | 39,949 |
| Sep 16, 2025 | 54.96 | 54.96 | 54.58 | 54.61 | 54.33 | -0.75% | 35,126 |
| Sep 15, 2025 | 55.32 | 55.32 | 54.92 | 55.02 | 54.74 | -0.47% | 32,408 |
| Sep 12, 2025 | 55.37 | 55.46 | 55.20 | 55.28 | 55.00 | -0.32% | 36,347 |
| Sep 11, 2025 | 55.28 | 55.48 | 55.18 | 55.46 | 55.18 | 0.45% | 27,405 |
| Sep 10, 2025 | 55.28 | 55.30 | 55.14 | 55.21 | 54.93 | -0.20% | 47,339 |
| Sep 9, 2025 | 55.22 | 55.35 | 55.08 | 55.32 | 55.04 | 0.20% | 49,247 |
| Sep 8, 2025 | 55.38 | 55.38 | 55.05 | 55.21 | 54.93 | -0.31% | 34,658 |
| Sep 5, 2025 | 55.35 | 55.42 | 55.24 | 55.38 | 55.10 | 0.38% | 37,479 |
| Sep 4, 2025 | 55.07 | 55.26 | 55.00 | 55.17 | 54.89 | 0.44% | 31,030 |
| Sep 3, 2025 | 54.64 | 54.93 | 54.63 | 54.93 | 54.65 | 0.60% | 43,806 |
| Sep 2, 2025 | 54.67 | 54.67 | 54.35 | 54.60 | 54.32 | -0.33% | 38,874 |
| Aug 29, 2025 | 54.55 | 54.86 | 54.55 | 54.78 | 54.50 | 0.37% | 20,560 |
| Aug 28, 2025 | 54.71 | 54.71 | 54.35 | 54.58 | 54.30 | -0.05% | 30,948 |
| Aug 27, 2025 | 54.50 | 54.66 | 54.46 | 54.61 | 54.33 | 0.09% | 20,282 |
| Aug 26, 2025 | 54.64 | 54.64 | 54.48 | 54.56 | 54.28 | -0.27% | 70,434 |
| Aug 25, 2025 | 54.97 | 55.00 | 54.60 | 54.71 | 54.43 | -0.51% | 51,063 |
| Aug 22, 2025 | 55.20 | 55.38 | 54.98 | 54.99 | 54.71 | -0.22% | 39,018 |
| Aug 21, 2025 | 54.89 | 55.20 | 54.89 | 55.11 | 54.83 | 0.31% | 19,449 |
| Aug 20, 2025 | 54.87 | 55.11 | 54.87 | 54.94 | 54.66 | 0.22% | 86,068 |
| Aug 19, 2025 | 54.75 | 54.93 | 54.70 | 54.82 | 54.54 | 0.33% | 31,021 |
| Aug 18, 2025 | 54.50 | 54.70 | 54.50 | 54.64 | 54.36 | 0.40% | 35,968 |
| Aug 15, 2025 | 54.20 | 54.43 | 54.20 | 54.42 | 54.14 | 0.37% | 25,139 |
| Aug 14, 2025 | 54.07 | 54.22 | 54.07 | 54.22 | 53.94 | 0.15% | 20,702 |
| Aug 13, 2025 | 54.15 | 54.26 | 54.01 | 54.14 | 53.87 | 0.20% | 30,027 |
| Aug 12, 2025 | 54.09 | 54.10 | 53.86 | 54.03 | 53.76 | 0.30% | 25,522 |
| Aug 11, 2025 | 53.74 | 54.02 | 53.71 | 53.87 | 53.60 | -0.07% | 40,988 |
| Aug 8, 2025 | 53.84 | 54.15 | 53.84 | 53.91 | 53.64 | 0.28% | 22,878 |
| Aug 7, 2025 | 54.00 | 54.06 | 53.65 | 53.76 | 53.49 | -0.43% | 49,584 |
| Aug 6, 2025 | 54.28 | 54.28 | 53.90 | 53.99 | 53.72 | -0.35% | 52,886 |
| Aug 5, 2025 | 53.93 | 54.31 | 53.91 | 54.18 | 53.90 | 1.33% | 49,212 |
| Aug 1, 2025 | 53.67 | 53.68 | 53.38 | 53.47 | 53.20 | -0.45% | 74,515 |
| Jul 31, 2025 | 53.83 | 54.01 | 53.71 | 53.71 | 53.44 | -0.32% | 43,087 |
| Jul 30, 2025 | 54.12 | 54.24 | 53.81 | 53.88 | 53.61 | -0.44% | 37,207 |
| Jul 29, 2025 | 53.86 | 54.16 | 53.86 | 54.12 | 53.85 | 0.57% | 36,029 |
| Jul 28, 2025 | 54.12 | 54.12 | 53.76 | 53.82 | 53.54 | -0.71% | 51,235 |
| Jul 25, 2025 | 54.12 | 54.22 | 54.00 | 54.20 | 53.92 | 0.18% | 52,852 |
| Jul 24, 2025 | 53.99 | 54.22 | 53.91 | 54.10 | 53.83 | 0.24% | 34,392 |
| Jul 23, 2025 | 54.04 | 54.21 | 53.95 | 53.97 | 53.70 | 0.07% | 60,241 |
| Jul 22, 2025 | 53.84 | 54.07 | 53.83 | 53.93 | 53.66 | 0.30% | 40,883 |
| Jul 21, 2025 | 53.73 | 53.89 | 53.70 | 53.77 | 53.50 | 0.20% | 55,093 |
| Jul 18, 2025 | 53.59 | 53.69 | 53.49 | 53.66 | 53.39 | 0.22% | 80,990 |
| Jul 17, 2025 | 53.70 | 53.78 | 53.49 | 53.54 | 53.27 | -0.15% | 49,904 |
| Jul 16, 2025 | 53.48 | 53.70 | 53.45 | 53.62 | 53.35 | 0.26% | 71,737 |