BMO Low Volatility International Equity Fund (TSX:ZLI)
Canada
· Delayed Price · Currency is CAD 28.96
+0.01 (0.05%)
At close: Dec 4, 2025
TSX:ZLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.67 | 28.67 | 28.63 | 28.63 | - | -1.12% | 7,016 |
| Dec 4, 2025 | 28.92 | 28.96 | 28.92 | 28.96 | 28.96 | 0.05% | 1,193 |
| Dec 3, 2025 | 28.93 | 28.97 | 28.90 | 28.94 | 28.94 | -0.14% | 7,016 |
| Dec 2, 2025 | 29.05 | 29.05 | 28.96 | 28.98 | 28.98 | 0.17% | 9,818 |
| Dec 1, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.62% | 1,028 |
| Nov 28, 2025 | 29.27 | 29.27 | 29.11 | 29.11 | 29.11 | -0.17% | 2,212 |
| Nov 27, 2025 | 29.10 | 29.19 | 29.10 | 29.16 | 29.16 | -0.38% | 964 |
| Nov 26, 2025 | 29.38 | 29.38 | 29.23 | 29.27 | 29.27 | 0.14% | 13,174 |
| Nov 25, 2025 | 29.05 | 29.25 | 29.05 | 29.23 | 29.23 | 0.69% | 5,288 |
| Nov 24, 2025 | 28.98 | 29.03 | 28.98 | 29.03 | 29.03 | 0.24% | 6,332 |
| Nov 21, 2025 | 28.76 | 28.96 | 28.75 | 28.96 | 28.96 | 1.69% | 11,431 |
| Nov 20, 2025 | 28.75 | 28.78 | 28.46 | 28.48 | 28.48 | -0.49% | 2,538 |
| Nov 19, 2025 | 28.69 | 28.69 | 28.56 | 28.62 | 28.62 | -0.35% | 2,266 |
| Nov 18, 2025 | 28.77 | 28.82 | 28.69 | 28.72 | 28.72 | -1.31% | 6,905 |
| Nov 17, 2025 | 29.25 | 29.25 | 29.09 | 29.10 | 29.10 | -0.78% | 4,415 |
| Nov 14, 2025 | 29.37 | 29.37 | 29.31 | 29.33 | 29.33 | -0.34% | 4,048 |
| Nov 13, 2025 | 29.25 | 29.43 | 29.25 | 29.43 | 29.43 | 0.27% | 764 |
| Nov 11, 2025 | 29.29 | 29.40 | 29.29 | 29.35 | 29.35 | 0.79% | 6,541 |
| Nov 10, 2025 | 29.07 | 29.12 | 29.07 | 29.12 | 29.12 | 0.24% | 460 |
| Nov 7, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.21% | 393 |
| Nov 6, 2025 | 29.04 | 29.11 | 29.04 | 29.11 | 29.11 | 0.55% | 4,302 |
| Nov 4, 2025 | 28.92 | 28.95 | 28.92 | 28.95 | 28.95 | -0.07% | 326 |
| Nov 3, 2025 | 28.77 | 28.97 | 28.77 | 28.97 | 28.97 | 0.14% | 2,152 |
| Oct 31, 2025 | 28.99 | 29.00 | 28.93 | 28.93 | 28.93 | -0.41% | 3,461 |
| Oct 30, 2025 | 29.03 | 29.05 | 29.03 | 29.05 | 29.05 | 0.16% | 758 |
| Oct 29, 2025 | 29.11 | 29.11 | 29.00 | 29.01 | 29.01 | -1.44% | 7,397 |
| Oct 28, 2025 | 29.43 | 29.45 | 29.43 | 29.43 | 29.43 | -0.51% | 3,110 |
| Oct 27, 2025 | 29.53 | 29.60 | 29.53 | 29.58 | 29.58 | - | 7,170 |
| Oct 23, 2025 | 29.67 | 29.67 | 29.56 | 29.58 | 29.58 | 0.17% | 2,639 |
| Oct 22, 2025 | 29.57 | 29.59 | 29.52 | 29.53 | 29.53 | -0.07% | 3,052 |
| Oct 21, 2025 | 29.53 | 29.57 | 29.53 | 29.55 | 29.55 | -0.20% | 8,220 |
| Oct 20, 2025 | 29.58 | 29.61 | 29.58 | 29.61 | 29.61 | 0.48% | 3,652 |
| Oct 17, 2025 | 29.45 | 29.48 | 29.45 | 29.47 | 29.47 | 0.10% | 4,591 |
| Oct 16, 2025 | 29.32 | 29.44 | 29.32 | 29.44 | 29.44 | 0.79% | 8,073 |
| Oct 15, 2025 | 29.25 | 29.25 | 29.18 | 29.21 | 29.21 | 0.21% | 1,083 |
| Oct 14, 2025 | 29.06 | 29.16 | 29.06 | 29.15 | 29.15 | 0.62% | 500 |
| Oct 10, 2025 | 29.02 | 29.02 | 28.97 | 28.97 | 28.97 | -0.21% | 1,349 |
| Oct 9, 2025 | 29.08 | 29.08 | 29.03 | 29.03 | 29.03 | 0.03% | 888 |
| Oct 8, 2025 | 28.98 | 29.02 | 28.98 | 29.02 | 29.02 | -0.07% | 5,052 |
| Oct 7, 2025 | 28.98 | 29.04 | 28.98 | 29.04 | 29.04 | -0.34% | 728 |
| Oct 1, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.52% | 1,900 |
| Sep 30, 2025 | 28.91 | 29.00 | 28.85 | 28.99 | 28.99 | 0.69% | 6,476 |
| Sep 29, 2025 | 28.71 | 28.79 | 28.71 | 28.79 | 28.79 | -0.17% | 4,711 |
| Sep 26, 2025 | 28.85 | 28.85 | 28.84 | 28.84 | 28.68 | 0.56% | 1,019 |
| Sep 25, 2025 | 28.79 | 28.79 | 28.68 | 28.68 | 28.52 | -0.76% | 5,409 |
| Sep 24, 2025 | 29.05 | 29.05 | 28.90 | 28.90 | 28.74 | -0.62% | 19,571 |
| Sep 23, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.92 | 0.28% | 285 |
| Sep 22, 2025 | 29.03 | 29.03 | 28.89 | 29.00 | 28.84 | -0.79% | 1,103 |
| Sep 17, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.07 | -0.10% | 610 |
| Sep 16, 2025 | 29.24 | 29.26 | 29.23 | 29.26 | 29.10 | -0.65% | 3,505 |
| Sep 15, 2025 | 29.51 | 29.51 | 29.45 | 29.45 | 29.29 | -0.14% | 887 |
| Sep 12, 2025 | 29.47 | 29.49 | 29.47 | 29.49 | 29.33 | -0.10% | 2,728 |
| Sep 11, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.36 | 0.51% | 500 |
| Sep 10, 2025 | 29.42 | 29.42 | 29.37 | 29.37 | 29.21 | -0.20% | 5,896 |
| Sep 9, 2025 | 29.38 | 29.43 | 29.38 | 29.43 | 29.27 | -0.20% | 300 |
| Sep 8, 2025 | 29.31 | 29.50 | 29.31 | 29.49 | 29.33 | 0.34% | 813 |
| Sep 5, 2025 | 29.35 | 29.40 | 29.35 | 29.39 | 29.23 | 0.82% | 3,212 |
| Sep 4, 2025 | 29.05 | 29.16 | 29.05 | 29.15 | 28.99 | 0.73% | 7,472 |
| Sep 3, 2025 | 28.92 | 28.94 | 28.92 | 28.94 | 28.78 | 0.29% | 1,584 |
| Sep 2, 2025 | 28.93 | 28.94 | 28.78 | 28.86 | 28.69 | -0.74% | 13,958 |
| Aug 29, 2025 | 29.06 | 29.07 | 29.06 | 29.07 | 28.91 | -0.41% | 1,000 |
| Aug 28, 2025 | 29.16 | 29.19 | 29.16 | 29.19 | 29.03 | -0.34% | 439 |
| Aug 27, 2025 | 29.14 | 29.29 | 29.14 | 29.29 | 29.13 | -0.24% | 1,031 |
| Aug 26, 2025 | 29.40 | 29.40 | 29.34 | 29.36 | 29.20 | -0.51% | 6,031 |
| Aug 25, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.35 | -0.97% | 227 |
| Aug 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.63 | 0.17% | 500 |
| Aug 21, 2025 | 29.73 | 29.75 | 29.73 | 29.75 | 29.58 | -0.12% | 3,092 |
| Aug 20, 2025 | 29.76 | 29.81 | 29.74 | 29.79 | 29.62 | 1.17% | 9,177 |
| Aug 19, 2025 | 29.35 | 29.47 | 29.35 | 29.44 | 29.28 | 0.44% | 5,574 |
| Aug 18, 2025 | 29.27 | 29.34 | 29.27 | 29.31 | 29.15 | -0.10% | 6,027 |
| Aug 15, 2025 | 29.21 | 29.34 | 29.21 | 29.34 | 29.18 | 0.65% | 2,643 |
| Aug 14, 2025 | 29.08 | 29.15 | 29.08 | 29.15 | 28.99 | 0.10% | 5,305 |
| Aug 13, 2025 | 29.05 | 29.12 | 29.05 | 29.12 | 28.96 | 0.76% | 6,928 |
| Aug 12, 2025 | 28.85 | 28.90 | 28.85 | 28.90 | 28.74 | 0.17% | 5,200 |
| Aug 11, 2025 | 28.86 | 28.86 | 28.85 | 28.85 | 28.69 | - | 602 |
| Aug 8, 2025 | 28.82 | 28.88 | 28.82 | 28.85 | 28.69 | 0.07% | 3,808 |
| Aug 7, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.67 | 0.42% | 1,215 |
| Aug 6, 2025 | 28.68 | 28.71 | 28.68 | 28.71 | 28.55 | 0.03% | 2,300 |
| Aug 5, 2025 | 28.50 | 28.70 | 28.50 | 28.70 | 28.54 | 0.77% | 454 |
| Aug 1, 2025 | 28.42 | 28.48 | 28.38 | 28.48 | 28.32 | 0.18% | 2,524 |
| Jul 31, 2025 | 28.58 | 28.58 | 28.42 | 28.43 | 28.27 | -0.73% | 13,958 |
| Jul 30, 2025 | 28.76 | 28.76 | 28.56 | 28.64 | 28.48 | -0.73% | 4,207 |
| Jul 29, 2025 | 28.77 | 28.88 | 28.76 | 28.85 | 28.69 | 0.56% | 7,585 |
| Jul 28, 2025 | 28.93 | 28.93 | 28.68 | 28.69 | 28.53 | -1.48% | 13,921 |
| Jul 25, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 28.96 | -0.03% | 880 |
| Jul 24, 2025 | 29.01 | 29.18 | 29.01 | 29.13 | 28.97 | -0.17% | 5,500 |
| Jul 23, 2025 | 29.01 | 29.21 | 28.93 | 29.18 | 29.02 | 1.11% | 28,729 |
| Jul 22, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.70 | -0.07% | 2,980 |
| Jul 21, 2025 | 28.89 | 28.89 | 28.87 | 28.88 | 28.72 | 0.24% | 6,715 |
| Jul 18, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.65 | 0.07% | 800 |
| Jul 17, 2025 | 28.77 | 28.81 | 28.75 | 28.79 | 28.63 | 0.28% | 8,605 |
| Jul 16, 2025 | 28.69 | 28.71 | 28.67 | 28.71 | 28.55 | 0.31% | 4,863 |
| Jul 15, 2025 | 28.71 | 28.71 | 28.61 | 28.62 | 28.46 | -0.66% | 2,216 |
| Jul 14, 2025 | 28.79 | 28.81 | 28.79 | 28.81 | 28.65 | 0.17% | 6,375 |
| Jul 11, 2025 | 28.95 | 28.95 | 28.76 | 28.76 | 28.60 | -0.86% | 22,203 |
| Jul 10, 2025 | 28.99 | 29.04 | 28.99 | 29.01 | 28.85 | 0.03% | 4,159 |
| Jul 9, 2025 | 28.99 | 29.00 | 28.99 | 29.00 | 28.84 | 0.31% | 8,520 |
| Jul 8, 2025 | 28.83 | 28.94 | 28.83 | 28.91 | 28.75 | 0.24% | 6,284 |
| Jul 7, 2025 | 28.84 | 28.92 | 28.83 | 28.84 | 28.68 | -0.03% | 16,252 |
| Jul 4, 2025 | 28.87 | 28.98 | 28.85 | 28.85 | 28.69 | 0.35% | 16,575 |