BMO Low Volatility International Equity Fund (TSX:ZLI)
Canada
· Delayed Price · Currency is CAD 29.26
-0.19 (-0.65%)
Mar 9, 2026, 2:11 PM EST
TSX:ZLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.42 | 29.47 | 29.40 | 29.45 | 29.45 | -0.91% | 6,412 |
| Mar 5, 2026 | 29.56 | 29.82 | 29.56 | 29.72 | 29.72 | -1.26% | 11,845 |
| Mar 4, 2026 | 30.10 | 30.12 | 30.06 | 30.10 | 30.10 | 0.70% | 3,020 |
| Mar 3, 2026 | 29.81 | 30.00 | 29.56 | 29.89 | 29.89 | -2.42% | 21,490 |
| Mar 2, 2026 | 30.24 | 30.63 | 30.24 | 30.63 | 30.63 | -1.03% | 2,253 |
| Feb 27, 2026 | 30.92 | 30.98 | 30.79 | 30.95 | 30.95 | 0.36% | 11,063 |
| Feb 26, 2026 | 30.74 | 30.84 | 30.71 | 30.84 | 30.84 | 0.55% | 18,606 |
| Feb 25, 2026 | 30.27 | 30.72 | 30.27 | 30.67 | 30.67 | - | 8,865 |
| Feb 24, 2026 | 30.65 | 30.67 | 30.65 | 30.67 | 30.67 | 0.36% | 1,775 |
| Feb 23, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.33% | 154 |
| Feb 20, 2026 | 30.47 | 30.47 | 30.33 | 30.46 | 30.46 | 0.40% | 9,123 |
| Feb 19, 2026 | 30.31 | 30.34 | 30.31 | 30.34 | 30.34 | - | 1,191 |
| Feb 18, 2026 | 30.36 | 30.36 | 30.31 | 30.34 | 30.34 | -0.20% | 3,048 |
| Feb 17, 2026 | 30.45 | 30.45 | 30.35 | 30.40 | 30.40 | -0.10% | 2,880 |
| Feb 13, 2026 | 30.25 | 30.43 | 30.25 | 30.43 | 30.43 | 0.60% | 13,402 |
| Feb 12, 2026 | 30.14 | 30.25 | 30.14 | 30.25 | 30.25 | 0.70% | 8,352 |
| Feb 11, 2026 | 30.04 | 30.04 | 30.03 | 30.04 | 30.04 | 0.64% | 3,515 |
| Feb 10, 2026 | 29.87 | 29.87 | 29.85 | 29.85 | 29.85 | 0.54% | 306 |
| Feb 9, 2026 | 29.81 | 29.81 | 29.68 | 29.69 | 29.69 | 0.13% | 2,368 |
| Feb 6, 2026 | 29.64 | 29.65 | 29.55 | 29.65 | 29.65 | 0.46% | 5,731 |
| Feb 5, 2026 | 29.27 | 29.52 | 29.27 | 29.52 | 29.52 | 0.22% | 11,733 |
| Feb 4, 2026 | 29.28 | 29.54 | 29.28 | 29.45 | 29.45 | 1.59% | 10,864 |
| Feb 3, 2026 | 28.97 | 29.06 | 28.97 | 28.99 | 28.99 | -0.55% | 5,100 |
| Feb 2, 2026 | 29.13 | 29.18 | 29.07 | 29.15 | 29.15 | 0.66% | 10,881 |
| Jan 30, 2026 | 28.90 | 28.96 | 28.87 | 28.96 | 28.96 | 0.35% | 1,966 |
| Jan 29, 2026 | 28.87 | 28.88 | 28.83 | 28.86 | 28.86 | -0.21% | 5,327 |
| Jan 28, 2026 | 28.99 | 28.99 | 28.90 | 28.92 | 28.92 | -0.79% | 15,458 |
| Jan 27, 2026 | 29.20 | 29.20 | 29.09 | 29.15 | 29.15 | 0.21% | 9,575 |
| Jan 26, 2026 | 29.10 | 29.22 | 29.09 | 29.09 | 29.09 | 0.66% | 5,120 |
| Jan 23, 2026 | 28.90 | 28.90 | 28.84 | 28.90 | 28.90 | -0.03% | 4,836 |
| Jan 22, 2026 | 28.95 | 28.98 | 28.91 | 28.91 | 28.91 | - | 2,547 |
| Jan 21, 2026 | 28.85 | 28.91 | 28.71 | 28.91 | 28.91 | 0.28% | 9,093 |
| Jan 20, 2026 | 28.87 | 28.89 | 28.83 | 28.83 | 28.83 | -0.31% | 4,608 |
| Jan 19, 2026 | 29.15 | 29.15 | 28.87 | 28.92 | 28.92 | -0.79% | 3,402 |
| Jan 16, 2026 | 29.23 | 29.23 | 29.15 | 29.15 | 29.15 | 0.28% | 477 |
| Jan 15, 2026 | 29.16 | 29.16 | 29.07 | 29.07 | 29.07 | 0.03% | 2,602 |
| Jan 14, 2026 | 29.04 | 29.07 | 29.04 | 29.06 | 29.06 | 0.28% | 1,286 |
| Jan 13, 2026 | 28.97 | 28.98 | 28.97 | 28.98 | 28.98 | -0.92% | 2,201 |
| Jan 12, 2026 | 29.44 | 29.44 | 29.13 | 29.25 | 29.25 | 0.07% | 6,218 |
| Jan 9, 2026 | 29.20 | 29.26 | 29.19 | 29.23 | 29.23 | 1.18% | 5,177 |
| Jan 7, 2026 | 28.89 | 28.90 | 28.89 | 28.89 | 28.89 | -0.03% | 1,107 |
| Jan 6, 2026 | 28.68 | 28.91 | 28.68 | 28.90 | 28.90 | 0.38% | 4,825 |
| Jan 5, 2026 | 28.40 | 28.79 | 28.40 | 28.79 | 28.79 | 0.79% | 308 |
| Jan 2, 2026 | 28.67 | 28.67 | 28.55 | 28.57 | 28.57 | -0.51% | 8,501 |
| Dec 29, 2025 | 28.75 | 28.75 | 28.71 | 28.71 | 28.55 | 0.03% | 728 |
| Dec 22, 2025 | 28.72 | 28.72 | 28.68 | 28.70 | 28.54 | -0.49% | 1,640 |
| Dec 19, 2025 | 28.91 | 28.91 | 28.84 | 28.84 | 28.68 | 0.21% | 583 |
| Dec 18, 2025 | 28.80 | 28.80 | 28.75 | 28.78 | 28.62 | 0.35% | 6,146 |
| Dec 17, 2025 | 28.69 | 28.69 | 28.68 | 28.68 | 28.52 | 0.07% | 330 |
| Dec 16, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.50 | -0.35% | 162 |
| Dec 15, 2025 | 28.51 | 28.79 | 28.51 | 28.76 | 28.60 | 0.67% | 8,936 |
| Dec 12, 2025 | 28.59 | 28.59 | 28.55 | 28.57 | 28.41 | 0.04% | 1,486 |
| Dec 11, 2025 | 28.49 | 28.56 | 28.48 | 28.56 | 28.40 | 0.28% | 757 |
| Dec 10, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.32 | - | 320 |
| Dec 8, 2025 | 28.39 | 28.49 | 28.39 | 28.48 | 28.32 | -1.64% | 10,914 |
| Dec 4, 2025 | 28.92 | 28.96 | 28.92 | 28.96 | 28.79 | 0.05% | 1,193 |
| Dec 3, 2025 | 28.93 | 28.97 | 28.90 | 28.94 | 28.78 | -0.14% | 7,016 |
| Dec 2, 2025 | 29.05 | 29.05 | 28.96 | 28.98 | 28.82 | 0.17% | 9,818 |
| Dec 1, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.77 | -0.62% | 1,028 |
| Nov 28, 2025 | 29.27 | 29.27 | 29.11 | 29.11 | 28.95 | -0.17% | 2,212 |
| Nov 27, 2025 | 29.10 | 29.19 | 29.10 | 29.16 | 29.00 | -0.38% | 964 |
| Nov 26, 2025 | 29.38 | 29.38 | 29.23 | 29.27 | 29.11 | 0.14% | 13,174 |
| Nov 25, 2025 | 29.05 | 29.25 | 29.05 | 29.23 | 29.07 | 0.69% | 5,288 |
| Nov 24, 2025 | 28.98 | 29.03 | 28.98 | 29.03 | 28.87 | 0.24% | 6,332 |
| Nov 21, 2025 | 28.76 | 28.96 | 28.75 | 28.96 | 28.80 | 1.69% | 11,431 |
| Nov 20, 2025 | 28.75 | 28.78 | 28.46 | 28.48 | 28.32 | -0.49% | 2,538 |
| Nov 19, 2025 | 28.69 | 28.69 | 28.56 | 28.62 | 28.46 | -0.35% | 2,266 |
| Nov 18, 2025 | 28.77 | 28.82 | 28.69 | 28.72 | 28.56 | -1.31% | 6,905 |
| Nov 17, 2025 | 29.25 | 29.25 | 29.09 | 29.10 | 28.94 | -0.78% | 4,415 |
| Nov 14, 2025 | 29.37 | 29.37 | 29.31 | 29.33 | 29.17 | -0.34% | 4,048 |
| Nov 13, 2025 | 29.25 | 29.43 | 29.25 | 29.43 | 29.27 | 0.27% | 764 |
| Nov 11, 2025 | 29.29 | 29.40 | 29.29 | 29.35 | 29.19 | 0.79% | 6,541 |
| Nov 10, 2025 | 29.07 | 29.12 | 29.07 | 29.12 | 28.96 | 0.24% | 460 |
| Nov 7, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.89 | -0.21% | 393 |
| Nov 6, 2025 | 29.04 | 29.11 | 29.04 | 29.11 | 28.95 | 0.55% | 4,302 |
| Nov 4, 2025 | 28.92 | 28.95 | 28.92 | 28.95 | 28.79 | -0.07% | 326 |
| Nov 3, 2025 | 28.77 | 28.97 | 28.77 | 28.97 | 28.81 | 0.14% | 2,152 |
| Oct 31, 2025 | 28.99 | 29.00 | 28.93 | 28.93 | 28.77 | -0.41% | 3,461 |
| Oct 30, 2025 | 29.03 | 29.05 | 29.03 | 29.05 | 28.89 | 0.16% | 758 |
| Oct 29, 2025 | 29.11 | 29.11 | 29.00 | 29.01 | 28.84 | -1.44% | 7,397 |
| Oct 28, 2025 | 29.43 | 29.45 | 29.43 | 29.43 | 29.27 | -0.51% | 3,110 |
| Oct 27, 2025 | 29.53 | 29.60 | 29.53 | 29.58 | 29.42 | - | 7,170 |
| Oct 23, 2025 | 29.67 | 29.67 | 29.56 | 29.58 | 29.42 | 0.17% | 2,639 |
| Oct 22, 2025 | 29.57 | 29.59 | 29.52 | 29.53 | 29.37 | -0.07% | 3,052 |
| Oct 21, 2025 | 29.53 | 29.57 | 29.53 | 29.55 | 29.39 | -0.20% | 8,220 |
| Oct 20, 2025 | 29.58 | 29.61 | 29.58 | 29.61 | 29.44 | 0.48% | 3,652 |
| Oct 17, 2025 | 29.45 | 29.48 | 29.45 | 29.47 | 29.31 | 0.10% | 4,591 |
| Oct 16, 2025 | 29.32 | 29.44 | 29.32 | 29.44 | 29.28 | 0.79% | 8,073 |
| Oct 15, 2025 | 29.25 | 29.25 | 29.18 | 29.21 | 29.05 | 0.21% | 1,083 |
| Oct 14, 2025 | 29.06 | 29.16 | 29.06 | 29.15 | 28.99 | 0.62% | 500 |
| Oct 10, 2025 | 29.02 | 29.02 | 28.97 | 28.97 | 28.81 | -0.21% | 1,349 |
| Oct 9, 2025 | 29.08 | 29.08 | 29.03 | 29.03 | 28.87 | 0.03% | 888 |
| Oct 8, 2025 | 28.98 | 29.02 | 28.98 | 29.02 | 28.86 | -0.07% | 5,052 |
| Oct 7, 2025 | 28.98 | 29.04 | 28.98 | 29.04 | 28.88 | -0.34% | 728 |
| Oct 1, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.98 | 0.52% | 1,900 |
| Sep 30, 2025 | 28.91 | 29.00 | 28.85 | 28.99 | 28.83 | 0.69% | 6,476 |
| Sep 29, 2025 | 28.71 | 28.79 | 28.71 | 28.79 | 28.63 | -0.17% | 4,711 |
| Sep 26, 2025 | 28.85 | 28.85 | 28.84 | 28.84 | 28.52 | 0.56% | 1,019 |
| Sep 25, 2025 | 28.79 | 28.79 | 28.68 | 28.68 | 28.36 | -0.76% | 5,409 |
| Sep 24, 2025 | 29.05 | 29.05 | 28.90 | 28.90 | 28.58 | -0.62% | 19,571 |