BMO Low Volatility US Equity Fund (TSX:ZLU)
Canada
· Delayed Price · Currency is CAD 62.00
-0.38 (-0.61%)
Mar 6, 2026, 9:30 AM EST
TSX:ZLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.92 | 62.92 | 62.27 | 62.38 | 62.38 | -1.17% | 4,971 |
| Mar 4, 2026 | 63.22 | 63.26 | 62.96 | 63.12 | 63.12 | -0.21% | 6,147 |
| Mar 3, 2026 | 63.70 | 63.70 | 62.71 | 63.25 | 63.25 | -1.05% | 10,489 |
| Mar 2, 2026 | 63.96 | 64.05 | 63.80 | 63.92 | 63.92 | 0.58% | 8,548 |
| Feb 27, 2026 | 63.06 | 63.63 | 62.90 | 63.55 | 63.55 | 0.87% | 12,069 |
| Feb 26, 2026 | 63.15 | 63.15 | 62.87 | 63.00 | 63.00 | 0.10% | 42,265 |
| Feb 25, 2026 | 63.20 | 63.20 | 62.75 | 62.94 | 62.94 | -0.40% | 10,084 |
| Feb 24, 2026 | 62.90 | 63.19 | 62.90 | 63.19 | 63.19 | 0.70% | 5,174 |
| Feb 23, 2026 | 62.29 | 62.87 | 62.29 | 62.75 | 62.75 | 0.63% | 8,497 |
| Feb 20, 2026 | 62.12 | 62.39 | 62.12 | 62.36 | 62.36 | -0.11% | 8,438 |
| Feb 19, 2026 | 62.39 | 62.61 | 62.19 | 62.43 | 62.43 | 0.18% | 17,061 |
| Feb 18, 2026 | 62.06 | 62.48 | 62.06 | 62.32 | 62.32 | 0.40% | 8,512 |
| Feb 17, 2026 | 62.97 | 63.00 | 62.05 | 62.07 | 62.07 | -0.62% | 8,910 |
| Feb 13, 2026 | 61.42 | 62.46 | 61.42 | 62.46 | 62.46 | 1.56% | 13,007 |
| Feb 12, 2026 | 61.34 | 62.01 | 61.34 | 61.50 | 61.50 | 0.13% | 16,567 |
| Feb 11, 2026 | 60.92 | 61.42 | 60.85 | 61.42 | 61.42 | 0.79% | 4,610 |
| Feb 10, 2026 | 60.76 | 61.14 | 60.76 | 60.94 | 60.94 | 0.20% | 129,263 |
| Feb 9, 2026 | 60.93 | 60.94 | 60.63 | 60.82 | 60.82 | -0.57% | 12,408 |
| Feb 6, 2026 | 60.37 | 61.18 | 60.37 | 61.17 | 61.17 | 1.06% | 15,585 |
| Feb 5, 2026 | 60.33 | 60.65 | 60.33 | 60.53 | 60.53 | 0.53% | 8,542 |
| Feb 4, 2026 | 60.00 | 60.49 | 60.00 | 60.21 | 60.21 | 0.77% | 7,236 |
| Feb 3, 2026 | 59.71 | 60.10 | 59.67 | 59.75 | 59.75 | 0.35% | 8,603 |
| Feb 2, 2026 | 59.22 | 59.63 | 59.22 | 59.54 | 59.54 | 0.73% | 31,987 |
| Jan 30, 2026 | 58.22 | 59.11 | 58.22 | 59.11 | 59.11 | 1.30% | 11,440 |
| Jan 29, 2026 | 58.78 | 58.85 | 58.29 | 58.35 | 58.35 | -0.55% | 10,010 |
| Jan 28, 2026 | 58.78 | 58.98 | 58.60 | 58.67 | 58.67 | -0.53% | 22,466 |
| Jan 27, 2026 | 59.21 | 59.21 | 58.80 | 58.98 | 58.98 | -0.66% | 14,756 |
| Jan 26, 2026 | 59.20 | 59.46 | 59.20 | 59.37 | 59.37 | 0.73% | 10,134 |
| Jan 23, 2026 | 59.14 | 59.14 | 58.76 | 58.94 | 58.94 | -0.62% | 5,193 |
| Jan 22, 2026 | 59.22 | 59.53 | 59.22 | 59.31 | 59.31 | -0.04% | 8,695 |
| Jan 21, 2026 | 58.99 | 59.35 | 58.94 | 59.34 | 59.34 | 0.48% | 9,487 |
| Jan 20, 2026 | 59.36 | 59.36 | 59.03 | 59.05 | 59.05 | -0.77% | 10,394 |
| Jan 19, 2026 | 59.84 | 59.84 | 59.28 | 59.51 | 59.51 | -0.60% | 18,235 |
| Jan 16, 2026 | 59.44 | 59.95 | 59.44 | 59.87 | 59.87 | 0.27% | 15,013 |
| Jan 15, 2026 | 59.45 | 59.80 | 59.45 | 59.71 | 59.71 | 0.40% | 6,991 |
| Jan 14, 2026 | 58.64 | 59.47 | 58.64 | 59.47 | 59.47 | 1.16% | 5,297 |
| Jan 13, 2026 | 58.65 | 58.88 | 58.60 | 58.79 | 58.79 | 0.17% | 5,787 |
| Jan 12, 2026 | 58.50 | 58.72 | 58.50 | 58.69 | 58.69 | 0.36% | 10,386 |
| Jan 9, 2026 | 58.30 | 58.55 | 58.27 | 58.48 | 58.48 | 0.88% | 9,459 |
| Jan 8, 2026 | 57.72 | 58.09 | 57.72 | 57.97 | 57.97 | 0.68% | 5,165 |
| Jan 7, 2026 | 57.77 | 57.98 | 57.55 | 57.58 | 57.58 | -0.50% | 7,637 |
| Jan 6, 2026 | 57.30 | 57.88 | 57.24 | 57.87 | 57.87 | 1.10% | 10,831 |
| Jan 5, 2026 | 57.39 | 57.39 | 57.04 | 57.24 | 57.24 | -0.03% | 9,667 |
| Jan 2, 2026 | 57.27 | 57.46 | 56.95 | 57.26 | 57.26 | 0.03% | 5,059 |
| Dec 31, 2025 | 57.60 | 57.60 | 57.24 | 57.24 | 57.24 | -0.61% | 5,018 |
| Dec 30, 2025 | 57.45 | 57.63 | 57.45 | 57.59 | 57.59 | -0.42% | 8,874 |
| Dec 29, 2025 | 57.66 | 57.89 | 57.66 | 57.83 | 57.56 | 0.14% | 5,891 |
| Dec 24, 2025 | 57.60 | 57.76 | 57.60 | 57.75 | 57.48 | 0.28% | 3,212 |
| Dec 23, 2025 | 57.85 | 57.85 | 57.53 | 57.59 | 57.32 | -0.45% | 9,801 |
| Dec 22, 2025 | 57.57 | 57.86 | 57.44 | 57.85 | 57.58 | 0.29% | 11,318 |
| Dec 19, 2025 | 57.75 | 57.97 | 57.69 | 57.69 | 57.42 | -0.16% | 7,836 |
| Dec 18, 2025 | 57.93 | 57.93 | 57.60 | 57.78 | 57.51 | 0.03% | 6,819 |
| Dec 17, 2025 | 57.40 | 57.89 | 57.40 | 57.76 | 57.49 | 0.49% | 7,900 |
| Dec 16, 2025 | 57.80 | 58.00 | 57.41 | 57.48 | 57.21 | -1.07% | 9,784 |
| Dec 15, 2025 | 58.15 | 58.15 | 57.88 | 58.10 | 57.83 | 0.68% | 12,075 |
| Dec 12, 2025 | 57.80 | 57.84 | 57.65 | 57.71 | 57.44 | 0.14% | 20,694 |
| Dec 11, 2025 | 57.24 | 57.79 | 57.24 | 57.63 | 57.36 | 0.44% | 8,291 |
| Dec 10, 2025 | 57.60 | 57.60 | 57.32 | 57.38 | 57.11 | -0.09% | 8,823 |
| Dec 9, 2025 | 57.63 | 57.63 | 57.43 | 57.43 | 57.16 | -0.09% | 6,188 |
| Dec 8, 2025 | 57.67 | 57.68 | 57.44 | 57.48 | 57.21 | -0.23% | 9,734 |
| Dec 5, 2025 | 58.22 | 58.22 | 57.59 | 57.61 | 57.34 | -1.08% | 8,519 |
| Dec 4, 2025 | 58.33 | 58.41 | 58.20 | 58.24 | 57.97 | -0.15% | 12,397 |
| Dec 3, 2025 | 58.36 | 58.45 | 58.23 | 58.33 | 58.06 | 0.07% | 4,073 |
| Dec 2, 2025 | 58.67 | 58.67 | 58.15 | 58.29 | 58.02 | -0.83% | 8,570 |
| Dec 1, 2025 | 59.25 | 59.25 | 58.75 | 58.78 | 58.51 | -1.13% | 15,225 |
| Nov 28, 2025 | 59.34 | 59.47 | 59.23 | 59.45 | 59.17 | -0.15% | 3,920 |
| Nov 27, 2025 | 59.63 | 59.63 | 59.48 | 59.54 | 59.26 | -0.05% | 1,523 |
| Nov 26, 2025 | 59.60 | 59.70 | 59.56 | 59.57 | 59.29 | 0.25% | 8,586 |
| Nov 25, 2025 | 59.20 | 59.52 | 59.20 | 59.42 | 59.14 | 0.68% | 11,366 |
| Nov 24, 2025 | 59.12 | 59.12 | 58.83 | 59.02 | 58.74 | 0.19% | 14,846 |
| Nov 21, 2025 | 58.66 | 59.31 | 58.66 | 58.91 | 58.63 | 0.82% | 9,387 |
| Nov 20, 2025 | 58.62 | 58.93 | 58.43 | 58.43 | 58.16 | -0.22% | 21,132 |
| Nov 19, 2025 | 58.97 | 58.97 | 58.46 | 58.56 | 58.29 | -0.15% | 20,296 |
| Nov 18, 2025 | 58.80 | 58.92 | 58.65 | 58.65 | 58.38 | -0.31% | 19,848 |
| Nov 17, 2025 | 58.65 | 59.11 | 58.65 | 58.83 | 58.56 | -0.08% | 16,961 |
| Nov 14, 2025 | 58.97 | 59.09 | 58.61 | 58.88 | 58.61 | 0.03% | 4,588 |
| Nov 13, 2025 | 59.01 | 59.27 | 58.86 | 58.86 | 58.59 | -0.36% | 11,785 |
| Nov 12, 2025 | 58.97 | 59.30 | 58.97 | 59.07 | 58.79 | 0.14% | 16,431 |
| Nov 11, 2025 | 58.43 | 59.00 | 58.43 | 58.99 | 58.71 | 1.27% | 7,341 |
| Nov 10, 2025 | 57.86 | 58.30 | 57.84 | 58.25 | 57.98 | 0.38% | 8,937 |
| Nov 7, 2025 | 57.87 | 58.08 | 57.85 | 58.03 | 57.76 | 0.35% | 6,297 |
| Nov 6, 2025 | 57.70 | 58.06 | 57.70 | 57.83 | 57.56 | -0.10% | 24,634 |
| Nov 5, 2025 | 57.97 | 58.00 | 57.82 | 57.89 | 57.61 | 0.48% | 4,478 |
| Nov 4, 2025 | 57.13 | 57.70 | 57.13 | 57.61 | 57.34 | 0.54% | 4,670 |
| Nov 3, 2025 | 57.33 | 57.33 | 57.00 | 57.30 | 57.03 | -0.26% | 12,334 |
| Oct 31, 2025 | 57.50 | 57.55 | 57.30 | 57.45 | 57.18 | -0.17% | 8,846 |
| Oct 30, 2025 | 57.57 | 57.83 | 57.55 | 57.55 | 57.28 | 0.59% | 3,919 |
| Oct 29, 2025 | 58.00 | 58.00 | 57.21 | 57.21 | 56.94 | -1.23% | 13,812 |
| Oct 28, 2025 | 58.20 | 58.39 | 57.92 | 57.92 | 57.65 | -1.50% | 9,030 |
| Oct 27, 2025 | 58.78 | 58.81 | 58.51 | 58.80 | 58.53 | 0.03% | 5,337 |
| Oct 24, 2025 | 58.77 | 59.04 | 58.77 | 58.78 | 58.51 | 0.09% | 10,184 |
| Oct 23, 2025 | 59.00 | 59.00 | 58.62 | 58.73 | 58.46 | -0.43% | 6,194 |
| Oct 22, 2025 | 59.08 | 59.17 | 58.96 | 58.99 | 58.71 | -0.23% | 10,976 |
| Oct 21, 2025 | 59.51 | 59.51 | 59.05 | 59.12 | 58.84 | -0.45% | 17,554 |
| Oct 20, 2025 | 59.14 | 59.40 | 59.14 | 59.39 | 59.11 | 0.63% | 16,409 |
| Oct 17, 2025 | 59.14 | 59.14 | 58.86 | 59.02 | 58.74 | 0.05% | 7,071 |
| Oct 16, 2025 | 59.41 | 59.41 | 58.96 | 58.99 | 58.71 | -0.49% | 5,978 |
| Oct 15, 2025 | 59.12 | 59.66 | 59.12 | 59.28 | 59.00 | -0.17% | 4,386 |
| Oct 14, 2025 | 58.97 | 59.42 | 58.97 | 59.38 | 59.10 | 0.99% | 9,188 |
| Oct 10, 2025 | 58.92 | 59.16 | 58.80 | 58.80 | 58.53 | -0.52% | 16,056 |