BMO Low Volatility US Equity Fund (TSX:ZLU)
Canada
· Delayed Price · Currency is CAD 57.61
-0.63 (-1.08%)
At close: Dec 5, 2025
TSX:ZLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.22 | 58.22 | 57.59 | 57.61 | 57.61 | -1.08% | 8,519 |
| Dec 4, 2025 | 58.33 | 58.41 | 58.20 | 58.24 | 58.24 | -0.15% | 12,397 |
| Dec 3, 2025 | 58.36 | 58.45 | 58.23 | 58.33 | 58.33 | 0.07% | 4,073 |
| Dec 2, 2025 | 58.67 | 58.67 | 58.15 | 58.29 | 58.29 | -0.83% | 8,570 |
| Dec 1, 2025 | 59.25 | 59.25 | 58.75 | 58.78 | 58.78 | -1.13% | 15,225 |
| Nov 28, 2025 | 59.34 | 59.47 | 59.23 | 59.45 | 59.45 | -0.15% | 3,920 |
| Nov 27, 2025 | 59.63 | 59.63 | 59.48 | 59.54 | 59.54 | -0.05% | 1,523 |
| Nov 26, 2025 | 59.60 | 59.70 | 59.56 | 59.57 | 59.57 | 0.25% | 8,586 |
| Nov 25, 2025 | 59.20 | 59.52 | 59.20 | 59.42 | 59.42 | 0.68% | 11,366 |
| Nov 24, 2025 | 59.12 | 59.12 | 58.83 | 59.02 | 59.02 | 0.19% | 14,846 |
| Nov 21, 2025 | 58.66 | 59.31 | 58.66 | 58.91 | 58.91 | 0.82% | 9,387 |
| Nov 20, 2025 | 58.62 | 58.93 | 58.43 | 58.43 | 58.43 | -0.22% | 21,132 |
| Nov 19, 2025 | 58.97 | 58.97 | 58.46 | 58.56 | 58.56 | -0.15% | 20,296 |
| Nov 18, 2025 | 58.80 | 58.92 | 58.65 | 58.65 | 58.65 | -0.31% | 19,848 |
| Nov 17, 2025 | 58.65 | 59.11 | 58.65 | 58.83 | 58.83 | -0.08% | 16,961 |
| Nov 14, 2025 | 58.97 | 59.09 | 58.61 | 58.88 | 58.88 | 0.03% | 4,588 |
| Nov 13, 2025 | 59.01 | 59.27 | 58.86 | 58.86 | 58.86 | -0.36% | 11,785 |
| Nov 12, 2025 | 58.97 | 59.30 | 58.97 | 59.07 | 59.07 | 0.14% | 16,431 |
| Nov 11, 2025 | 58.43 | 59.00 | 58.43 | 58.99 | 58.99 | 1.27% | 7,341 |
| Nov 10, 2025 | 57.86 | 58.30 | 57.84 | 58.25 | 58.25 | 0.38% | 8,937 |
| Nov 7, 2025 | 57.87 | 58.08 | 57.85 | 58.03 | 58.03 | 0.35% | 6,297 |
| Nov 6, 2025 | 57.70 | 58.06 | 57.70 | 57.83 | 57.83 | -0.10% | 24,634 |
| Nov 5, 2025 | 57.97 | 58.00 | 57.82 | 57.89 | 57.89 | 0.48% | 4,478 |
| Nov 4, 2025 | 57.13 | 57.70 | 57.13 | 57.61 | 57.61 | 0.54% | 4,670 |
| Nov 3, 2025 | 57.33 | 57.33 | 57.00 | 57.30 | 57.30 | -0.26% | 12,334 |
| Oct 31, 2025 | 57.50 | 57.55 | 57.30 | 57.45 | 57.45 | -0.17% | 8,846 |
| Oct 30, 2025 | 57.57 | 57.83 | 57.55 | 57.55 | 57.55 | 0.59% | 3,919 |
| Oct 29, 2025 | 58.00 | 58.00 | 57.21 | 57.21 | 57.21 | -1.23% | 13,812 |
| Oct 28, 2025 | 58.20 | 58.39 | 57.92 | 57.92 | 57.92 | -1.50% | 9,030 |
| Oct 27, 2025 | 58.78 | 58.81 | 58.51 | 58.80 | 58.80 | 0.03% | 5,337 |
| Oct 24, 2025 | 58.77 | 59.04 | 58.77 | 58.78 | 58.78 | 0.09% | 10,184 |
| Oct 23, 2025 | 59.00 | 59.00 | 58.62 | 58.73 | 58.73 | -0.43% | 6,194 |
| Oct 22, 2025 | 59.08 | 59.17 | 58.96 | 58.99 | 58.99 | -0.23% | 10,976 |
| Oct 21, 2025 | 59.51 | 59.51 | 59.05 | 59.12 | 59.12 | -0.45% | 17,554 |
| Oct 20, 2025 | 59.14 | 59.40 | 59.14 | 59.39 | 59.39 | 0.63% | 16,409 |
| Oct 17, 2025 | 59.14 | 59.14 | 58.86 | 59.02 | 59.02 | 0.05% | 7,071 |
| Oct 16, 2025 | 59.41 | 59.41 | 58.96 | 58.99 | 58.99 | -0.49% | 5,978 |
| Oct 15, 2025 | 59.12 | 59.66 | 59.12 | 59.28 | 59.28 | -0.17% | 4,386 |
| Oct 14, 2025 | 58.97 | 59.42 | 58.97 | 59.38 | 59.38 | 0.99% | 9,188 |
| Oct 10, 2025 | 58.92 | 59.16 | 58.80 | 58.80 | 58.80 | -0.52% | 16,056 |
| Oct 9, 2025 | 59.15 | 59.26 | 59.09 | 59.11 | 59.11 | -0.17% | 16,221 |
| Oct 8, 2025 | 59.15 | 59.24 | 59.00 | 59.21 | 59.21 | 0.07% | 11,958 |
| Oct 7, 2025 | 59.00 | 59.24 | 58.94 | 59.17 | 59.17 | 0.25% | 13,876 |
| Oct 6, 2025 | 59.11 | 59.12 | 58.93 | 59.02 | 59.02 | -0.12% | 12,280 |
| Oct 3, 2025 | 58.68 | 59.29 | 58.68 | 59.09 | 59.09 | 0.54% | 13,420 |
| Oct 2, 2025 | 58.91 | 58.91 | 58.58 | 58.77 | 58.77 | -0.24% | 14,245 |
| Oct 1, 2025 | 58.93 | 59.01 | 58.77 | 58.91 | 58.91 | 0.37% | 9,082 |
| Sep 30, 2025 | 58.09 | 58.70 | 58.09 | 58.69 | 58.69 | 0.93% | 18,631 |
| Sep 29, 2025 | 58.05 | 58.15 | 57.92 | 58.15 | 58.15 | -0.36% | 14,243 |
| Sep 26, 2025 | 57.81 | 58.36 | 57.81 | 58.36 | 58.09 | 0.95% | 8,229 |
| Sep 25, 2025 | 58.16 | 58.16 | 57.79 | 57.81 | 57.54 | -0.55% | 3,958 |
| Sep 24, 2025 | 57.76 | 58.13 | 57.76 | 58.13 | 57.86 | 0.71% | 20,612 |
| Sep 23, 2025 | 57.46 | 57.75 | 57.43 | 57.72 | 57.45 | 0.50% | 7,010 |
| Sep 22, 2025 | 56.96 | 57.45 | 56.96 | 57.43 | 57.16 | 0.42% | 3,073 |
| Sep 19, 2025 | 57.45 | 57.45 | 56.97 | 57.19 | 56.93 | 0.12% | 10,407 |
| Sep 18, 2025 | 57.03 | 57.28 | 56.80 | 57.12 | 56.86 | 0.25% | 13,153 |
| Sep 17, 2025 | 56.82 | 57.22 | 56.82 | 56.98 | 56.72 | 0.19% | 18,087 |
| Sep 16, 2025 | 57.12 | 57.12 | 56.82 | 56.87 | 56.61 | -0.44% | 4,815 |
| Sep 15, 2025 | 57.82 | 57.82 | 57.12 | 57.12 | 56.86 | -1.28% | 5,298 |
| Sep 12, 2025 | 57.88 | 58.15 | 57.81 | 57.86 | 57.59 | -0.43% | 10,921 |
| Sep 11, 2025 | 57.80 | 58.16 | 57.75 | 58.11 | 57.84 | 0.76% | 8,805 |
| Sep 10, 2025 | 57.26 | 57.67 | 57.26 | 57.67 | 57.40 | 0.72% | 8,289 |
| Sep 9, 2025 | 56.97 | 57.29 | 56.97 | 57.26 | 57.00 | 0.25% | 8,537 |
| Sep 8, 2025 | 57.08 | 57.12 | 56.80 | 57.12 | 56.86 | -0.42% | 8,730 |
| Sep 5, 2025 | 57.30 | 57.36 | 57.15 | 57.36 | 57.09 | 0.42% | 6,485 |
| Sep 4, 2025 | 56.98 | 57.24 | 56.98 | 57.12 | 56.86 | 0.18% | 13,295 |
| Sep 3, 2025 | 56.79 | 57.02 | 56.73 | 57.02 | 56.76 | 0.37% | 2,619 |
| Sep 2, 2025 | 56.66 | 57.08 | 56.66 | 56.81 | 56.55 | -0.02% | 9,323 |
| Aug 29, 2025 | 56.59 | 57.00 | 56.59 | 56.82 | 56.56 | 0.14% | 5,420 |
| Aug 28, 2025 | 57.19 | 57.19 | 56.57 | 56.74 | 56.48 | -0.80% | 23,453 |
| Aug 27, 2025 | 57.23 | 57.54 | 57.13 | 57.20 | 56.94 | -0.21% | 8,408 |
| Aug 26, 2025 | 57.33 | 57.46 | 57.16 | 57.32 | 57.05 | -0.19% | 11,068 |
| Aug 25, 2025 | 57.46 | 57.54 | 57.35 | 57.43 | 57.16 | -0.67% | 6,051 |
| Aug 22, 2025 | 58.34 | 58.42 | 57.77 | 57.82 | 57.55 | -0.36% | 73,428 |
| Aug 21, 2025 | 58.09 | 58.18 | 57.96 | 58.03 | 57.76 | -0.03% | 12,375 |
| Aug 20, 2025 | 57.62 | 58.20 | 57.62 | 58.05 | 57.78 | 0.75% | 8,378 |
| Aug 19, 2025 | 56.93 | 57.62 | 56.93 | 57.62 | 57.35 | 1.21% | 13,251 |
| Aug 18, 2025 | 57.28 | 57.28 | 56.93 | 56.93 | 56.67 | -0.45% | 9,021 |
| Aug 15, 2025 | 57.06 | 57.31 | 56.90 | 57.19 | 56.93 | 0.16% | 13,833 |
| Aug 14, 2025 | 57.02 | 57.15 | 57.02 | 57.10 | 56.84 | -0.07% | 3,412 |
| Aug 13, 2025 | 56.97 | 57.14 | 56.75 | 57.14 | 56.88 | 0.74% | 6,760 |
| Aug 12, 2025 | 56.79 | 56.79 | 56.43 | 56.72 | 56.46 | - | 8,562 |
| Aug 11, 2025 | 56.65 | 56.79 | 56.60 | 56.72 | 56.46 | 0.12% | 5,570 |
| Aug 8, 2025 | 56.43 | 56.85 | 56.43 | 56.65 | 56.39 | 0.30% | 19,979 |
| Aug 7, 2025 | 56.25 | 56.53 | 56.17 | 56.48 | 56.22 | 0.28% | 6,407 |
| Aug 6, 2025 | 56.65 | 56.65 | 56.17 | 56.32 | 56.06 | -0.09% | 16,850 |
| Aug 5, 2025 | 56.58 | 56.62 | 56.37 | 56.37 | 56.11 | 0.80% | 7,594 |
| Aug 1, 2025 | 55.75 | 55.97 | 55.59 | 55.92 | 55.66 | 0.04% | 9,862 |
| Jul 31, 2025 | 55.78 | 56.43 | 55.78 | 55.90 | 55.64 | -0.60% | 7,750 |
| Jul 30, 2025 | 56.12 | 56.44 | 56.03 | 56.24 | 55.98 | 0.21% | 6,679 |
| Jul 29, 2025 | 55.55 | 56.16 | 55.55 | 56.12 | 55.86 | 1.08% | 9,530 |
| Jul 28, 2025 | 56.38 | 56.38 | 55.52 | 55.52 | 55.26 | -1.12% | 5,432 |
| Jul 25, 2025 | 56.00 | 56.16 | 55.94 | 56.15 | 55.89 | 0.84% | 5,360 |
| Jul 24, 2025 | 55.36 | 55.81 | 55.36 | 55.68 | 55.42 | 0.11% | 15,470 |
| Jul 23, 2025 | 55.44 | 55.71 | 55.44 | 55.62 | 55.36 | 0.11% | 10,517 |
| Jul 22, 2025 | 54.93 | 55.56 | 54.93 | 55.56 | 55.30 | 1.04% | 11,397 |
| Jul 21, 2025 | 55.21 | 55.38 | 54.99 | 54.99 | 54.74 | -0.40% | 9,925 |
| Jul 18, 2025 | 55.39 | 55.48 | 55.19 | 55.21 | 54.95 | -0.19% | 7,331 |
| Jul 17, 2025 | 54.95 | 55.37 | 54.95 | 55.32 | 55.06 | 0.79% | 12,816 |
| Jul 16, 2025 | 54.61 | 54.92 | 54.49 | 54.88 | 54.63 | 0.55% | 4,738 |