BMO Low Volatility US Equity Fund (TSX:ZLU)
Canada
· Delayed Price · Currency is CAD 59.72
+0.20 (0.34%)
Apr 28, 2026, 3:59 PM EST
TSX:ZLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.92 | 59.93 | 59.61 | 59.76 | - | 0.40% | 3,944 |
| Apr 27, 2026 | 60.08 | 60.08 | 59.52 | 59.52 | 59.52 | -1.06% | 13,495 |
| Apr 24, 2026 | 60.52 | 60.52 | 60.10 | 60.16 | 60.16 | -0.66% | 12,139 |
| Apr 23, 2026 | 59.76 | 60.56 | 59.76 | 60.56 | 60.56 | 0.83% | 23,460 |
| Apr 22, 2026 | 60.33 | 60.40 | 59.92 | 60.06 | 60.06 | -0.36% | 9,227 |
| Apr 21, 2026 | 60.80 | 60.80 | 60.28 | 60.28 | 60.28 | -0.74% | 5,033 |
| Apr 20, 2026 | 61.02 | 61.02 | 60.55 | 60.73 | 60.73 | -0.46% | 9,425 |
| Apr 17, 2026 | 60.72 | 61.01 | 60.72 | 61.01 | 61.01 | 0.05% | 4,017 |
| Apr 16, 2026 | 60.67 | 60.98 | 60.62 | 60.98 | 60.98 | 0.58% | 5,433 |
| Apr 15, 2026 | 61.17 | 61.17 | 60.53 | 60.63 | 60.63 | -0.72% | 12,711 |
| Apr 14, 2026 | 60.69 | 61.10 | 60.69 | 61.07 | 61.07 | -0.02% | 11,864 |
| Apr 13, 2026 | 61.10 | 61.20 | 60.95 | 61.08 | 61.08 | -0.22% | 6,499 |
| Apr 10, 2026 | 62.26 | 62.26 | 61.22 | 61.22 | 61.22 | -1.44% | 4,130 |
| Apr 9, 2026 | 62.07 | 62.34 | 62.07 | 62.11 | 62.11 | -0.10% | 13,616 |
| Apr 8, 2026 | 61.94 | 62.17 | 61.70 | 62.17 | 62.17 | 0.96% | 5,207 |
| Apr 7, 2026 | 62.00 | 62.00 | 61.56 | 61.58 | 61.58 | -0.50% | 30,814 |
| Apr 6, 2026 | 61.96 | 61.96 | 61.73 | 61.89 | 61.89 | -0.02% | 6,203 |
| Apr 2, 2026 | 61.00 | 61.90 | 60.99 | 61.90 | 61.90 | 1.14% | 5,606 |
| Apr 1, 2026 | 61.25 | 61.33 | 61.18 | 61.20 | 61.20 | 0.31% | 22,137 |
| Mar 31, 2026 | 60.80 | 61.15 | 60.65 | 61.01 | 61.01 | 0.93% | 13,033 |
| Mar 30, 2026 | 60.52 | 60.75 | 60.26 | 60.45 | 60.45 | 0.05% | 6,658 |
| Mar 27, 2026 | 60.70 | 60.90 | 60.32 | 60.42 | 60.15 | -0.36% | 5,548 |
| Mar 26, 2026 | 60.60 | 60.96 | 60.59 | 60.64 | 60.37 | -0.08% | 4,706 |
| Mar 25, 2026 | 60.48 | 60.91 | 60.43 | 60.69 | 60.42 | 0.80% | 3,296 |
| Mar 24, 2026 | 59.86 | 60.48 | 59.80 | 60.21 | 59.94 | 0.62% | 4,070 |
| Mar 23, 2026 | 59.70 | 60.22 | 59.70 | 59.84 | 59.57 | 0.66% | 8,875 |
| Mar 20, 2026 | 60.39 | 60.39 | 59.33 | 59.45 | 59.18 | -1.69% | 13,556 |
| Mar 19, 2026 | 60.38 | 60.62 | 60.26 | 60.47 | 60.20 | -0.33% | 13,634 |
| Mar 18, 2026 | 61.43 | 61.43 | 60.67 | 60.67 | 60.40 | -1.25% | 7,619 |
| Mar 17, 2026 | 61.59 | 61.98 | 61.40 | 61.44 | 61.17 | -0.18% | 35,347 |
| Mar 16, 2026 | 61.80 | 61.80 | 61.45 | 61.55 | 61.27 | -0.05% | 8,957 |
| Mar 13, 2026 | 61.91 | 61.91 | 61.53 | 61.58 | 61.30 | 0.93% | 17,837 |
| Mar 12, 2026 | 61.23 | 61.42 | 61.01 | 61.01 | 60.74 | 0.02% | 4,684 |
| Mar 11, 2026 | 61.30 | 61.32 | 60.94 | 61.00 | 60.73 | -0.60% | 12,457 |
| Mar 10, 2026 | 61.39 | 61.86 | 61.20 | 61.37 | 61.10 | -0.58% | 10,082 |
| Mar 9, 2026 | 61.27 | 61.87 | 61.01 | 61.73 | 61.45 | -0.24% | 8,293 |
| Mar 6, 2026 | 62.00 | 62.00 | 61.67 | 61.88 | 61.60 | -0.80% | 4,642 |
| Mar 5, 2026 | 62.92 | 62.92 | 62.27 | 62.38 | 62.10 | -1.17% | 4,971 |
| Mar 4, 2026 | 63.22 | 63.26 | 62.96 | 63.12 | 62.84 | -0.21% | 6,147 |
| Mar 3, 2026 | 63.70 | 63.70 | 62.71 | 63.25 | 62.97 | -1.05% | 10,489 |
| Mar 2, 2026 | 63.45 | 64.05 | 63.45 | 63.92 | 63.63 | 0.58% | 10,356 |
| Feb 27, 2026 | 63.06 | 63.63 | 62.90 | 63.55 | 63.27 | 0.87% | 12,069 |
| Feb 26, 2026 | 63.15 | 63.15 | 62.87 | 63.00 | 62.72 | 0.10% | 42,265 |
| Feb 25, 2026 | 63.20 | 63.20 | 62.75 | 62.94 | 62.66 | -0.40% | 10,084 |
| Feb 24, 2026 | 62.90 | 63.19 | 62.90 | 63.19 | 62.91 | 0.70% | 5,174 |
| Feb 23, 2026 | 62.29 | 62.87 | 62.29 | 62.75 | 62.47 | 0.63% | 8,497 |
| Feb 20, 2026 | 62.12 | 62.39 | 62.12 | 62.36 | 62.08 | -0.11% | 8,438 |
| Feb 19, 2026 | 62.39 | 62.61 | 62.19 | 62.43 | 62.15 | 0.18% | 17,061 |
| Feb 18, 2026 | 62.06 | 62.48 | 62.06 | 62.32 | 62.04 | 0.40% | 8,512 |
| Feb 17, 2026 | 62.97 | 63.00 | 62.05 | 62.07 | 61.79 | -0.62% | 8,910 |
| Feb 13, 2026 | 61.42 | 62.46 | 61.42 | 62.46 | 62.18 | 1.56% | 13,007 |
| Feb 12, 2026 | 61.34 | 62.01 | 61.34 | 61.50 | 61.23 | 0.13% | 16,567 |
| Feb 11, 2026 | 60.92 | 61.42 | 60.85 | 61.42 | 61.15 | 0.79% | 4,610 |
| Feb 10, 2026 | 60.76 | 61.14 | 60.76 | 60.94 | 60.67 | 0.20% | 129,263 |
| Feb 9, 2026 | 60.93 | 60.94 | 60.63 | 60.82 | 60.55 | -0.57% | 12,408 |
| Feb 6, 2026 | 60.37 | 61.18 | 60.37 | 61.17 | 60.90 | 1.06% | 15,585 |
| Feb 5, 2026 | 60.33 | 60.65 | 60.33 | 60.53 | 60.26 | 0.53% | 8,542 |
| Feb 4, 2026 | 60.00 | 60.49 | 60.00 | 60.21 | 59.94 | 0.77% | 7,236 |
| Feb 3, 2026 | 59.71 | 60.10 | 59.67 | 59.75 | 59.48 | 0.35% | 8,603 |
| Feb 2, 2026 | 59.22 | 59.63 | 59.22 | 59.54 | 59.27 | 0.73% | 31,987 |
| Jan 30, 2026 | 58.22 | 59.11 | 58.22 | 59.11 | 58.85 | 1.30% | 11,440 |
| Jan 29, 2026 | 58.78 | 58.85 | 58.29 | 58.35 | 58.09 | -0.55% | 10,010 |
| Jan 28, 2026 | 58.78 | 58.98 | 58.60 | 58.67 | 58.41 | -0.53% | 22,466 |
| Jan 27, 2026 | 59.21 | 59.21 | 58.80 | 58.98 | 58.72 | -0.66% | 14,756 |
| Jan 26, 2026 | 59.20 | 59.46 | 59.20 | 59.37 | 59.10 | 0.73% | 10,134 |
| Jan 23, 2026 | 59.14 | 59.14 | 58.76 | 58.94 | 58.68 | -0.62% | 5,193 |
| Jan 22, 2026 | 59.22 | 59.53 | 59.22 | 59.31 | 59.04 | -0.04% | 8,695 |
| Jan 21, 2026 | 58.99 | 59.35 | 58.94 | 59.34 | 59.07 | 0.48% | 9,487 |
| Jan 20, 2026 | 59.36 | 59.36 | 59.03 | 59.05 | 58.79 | -0.77% | 10,394 |
| Jan 19, 2026 | 59.84 | 59.84 | 59.28 | 59.51 | 59.24 | -0.60% | 18,235 |
| Jan 16, 2026 | 59.44 | 59.95 | 59.44 | 59.87 | 59.60 | 0.27% | 15,013 |
| Jan 15, 2026 | 59.45 | 59.80 | 59.45 | 59.71 | 59.44 | 0.40% | 6,991 |
| Jan 14, 2026 | 58.64 | 59.47 | 58.64 | 59.47 | 59.20 | 1.16% | 5,297 |
| Jan 13, 2026 | 58.65 | 58.88 | 58.60 | 58.79 | 58.53 | 0.17% | 5,787 |
| Jan 12, 2026 | 58.50 | 58.72 | 58.50 | 58.69 | 58.43 | 0.36% | 10,386 |
| Jan 9, 2026 | 58.30 | 58.55 | 58.27 | 58.48 | 58.22 | 0.88% | 9,459 |
| Jan 8, 2026 | 57.72 | 58.09 | 57.72 | 57.97 | 57.71 | 0.68% | 5,165 |
| Jan 7, 2026 | 57.77 | 57.98 | 57.55 | 57.58 | 57.32 | -0.50% | 7,637 |
| Jan 6, 2026 | 57.30 | 57.88 | 57.24 | 57.87 | 57.61 | 1.10% | 10,831 |
| Jan 5, 2026 | 57.39 | 57.39 | 57.04 | 57.24 | 56.98 | -0.03% | 9,667 |
| Jan 2, 2026 | 57.27 | 57.46 | 56.95 | 57.26 | 57.00 | 0.03% | 5,059 |
| Dec 31, 2025 | 57.60 | 57.60 | 57.24 | 57.24 | 56.98 | -0.61% | 5,018 |
| Dec 30, 2025 | 57.45 | 57.63 | 57.45 | 57.59 | 57.33 | -0.42% | 8,874 |
| Dec 29, 2025 | 57.66 | 57.89 | 57.66 | 57.83 | 57.30 | 0.14% | 5,891 |
| Dec 24, 2025 | 57.60 | 57.76 | 57.60 | 57.75 | 57.22 | 0.28% | 3,212 |
| Dec 23, 2025 | 57.85 | 57.85 | 57.53 | 57.59 | 57.06 | -0.45% | 9,801 |
| Dec 22, 2025 | 57.57 | 57.86 | 57.44 | 57.85 | 57.32 | 0.29% | 11,318 |
| Dec 19, 2025 | 57.75 | 57.97 | 57.69 | 57.69 | 57.16 | -0.16% | 7,836 |
| Dec 18, 2025 | 57.93 | 57.93 | 57.60 | 57.78 | 57.25 | 0.03% | 6,819 |
| Dec 17, 2025 | 57.40 | 57.89 | 57.40 | 57.76 | 57.23 | 0.49% | 7,900 |
| Dec 16, 2025 | 57.80 | 58.00 | 57.41 | 57.48 | 56.96 | -1.07% | 9,784 |
| Dec 15, 2025 | 58.15 | 58.15 | 57.88 | 58.10 | 57.57 | 0.68% | 12,075 |
| Dec 12, 2025 | 57.80 | 57.84 | 57.65 | 57.71 | 57.18 | 0.14% | 20,694 |
| Dec 11, 2025 | 57.24 | 57.79 | 57.24 | 57.63 | 57.10 | 0.44% | 8,291 |
| Dec 10, 2025 | 57.60 | 57.60 | 57.32 | 57.38 | 56.86 | -0.09% | 8,823 |
| Dec 9, 2025 | 57.63 | 57.63 | 57.43 | 57.43 | 56.91 | -0.09% | 6,188 |
| Dec 8, 2025 | 57.67 | 57.68 | 57.44 | 57.48 | 56.96 | -0.23% | 9,734 |
| Dec 5, 2025 | 58.22 | 58.22 | 57.59 | 57.61 | 57.08 | -1.08% | 8,519 |
| Dec 4, 2025 | 58.33 | 58.41 | 58.20 | 58.24 | 57.71 | -0.15% | 12,397 |
| Dec 3, 2025 | 58.36 | 58.45 | 58.23 | 58.33 | 57.80 | 0.07% | 4,073 |