Toronto - Delayed Quote
CAD
BMO Low Volatility US Equity ETF (CAD) (ZLU.TO)
66.69
+0.54
(+0.82%)
At close: November 2 at 3:59:14 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
65.82
66.70
65.82
66.69
66.69
5,494
Oct 30, 2026
66.04
66.45
66.04
66.14
66.14
10,600
Oct 29, 2026
65.90
66.00
65.53
65.88
65.88
11,700
Oct 28, 2026
64.88
65.08
64.87
64.87
64.87
3,400
Oct 27, 2026
65.48
65.48
65.12
65.28
65.28
11,300
Oct 26, 2026
65.03
65.59
65.03
65.48
65.48
10,900
Oct 23, 2026
65.14
65.23
65.14
65.22
65.22
6,600
Oct 22, 2026
64.57
65.75
64.57
65.74
65.74
160,300
Oct 21, 2026
64.40
64.43
64.28
64.34
64.34
5,100
Oct 20, 2026
63.66
64.58
63.66
64.58
64.58
10,000
Oct 19, 2026
64.22
64.22
63.66
63.75
63.75
11,200
Oct 16, 2026
64.50
64.54
64.33
64.50
64.50
23,900
Oct 15, 2026
64.04
64.67
64.04
64.34
64.34
11,400
Oct 14, 2026
63.38
63.82
63.38
63.80
63.80
7,400
Oct 13, 2026
63.70
63.70
63.01
63.26
63.26
23,900
Oct 9, 2026
63.00
63.48
63.00
63.43
63.43
4,800
Oct 8, 2026
62.55
62.97
62.30
62.90
62.90
11,800
Oct 7, 2026
62.89
62.96
62.62
62.63
62.63
12,600
Oct 6, 2026
62.55
62.69
62.48
62.69
62.69
8,600
Oct 5, 2026
62.05
62.33
61.95
62.33
62.33
17,600
Oct 2, 2026
61.87
62.17
61.87
62.14
62.14
14,400
Oct 1, 2026
62.00
62.00
61.81
61.85
61.85
11,700
Sep 30, 2026
62.23
62.26
61.83
61.83
61.83
29,700
Sep 29, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
62.00
62.10
61.88
62.10
62.10
13,000
Sep 28, 2026
62.35
62.39
62.20
62.23
61.96
13,000
Sep 25, 2026
62.41
62.57
62.35
62.50
62.23
10,800
Sep 24, 2026
63.03
63.03
62.41
62.41
62.14
35,800
Sep 23, 2026
63.03
63.03
62.74
62.74
62.47
11,700
Sep 22, 2026
63.20
63.20
63.05
63.07
62.80
5,300
Sep 21, 2026
63.29
63.49
63.27
63.32
63.05
7,700
Sep 18, 2026
63.47
63.47
63.03
63.07
62.80
7,100
Sep 17, 2026
63.44
63.54
63.44
63.48
63.20
13,000
Sep 16, 2026
63.63
63.63
63.25
63.43
63.15
5,500
Sep 15, 2026
63.64
63.64
63.53
63.64
63.36
2,300
Sep 14, 2026
64.04
64.07
63.92
63.92
63.65
5,300
Sep 11, 2026
63.60
63.60
63.46
63.51
63.23
8,600
Sep 10, 2026
63.39
63.39
63.20
63.20
62.93
10,000
Sep 9, 2026
63.82
63.82
63.44
63.53
63.25
2,900
Sep 8, 2026
64.16
64.16
63.80
63.80
63.52
10,300
Sep 4, 2026
64.75
64.81
64.37
64.45
64.17
8,300
Sep 3, 2026
64.71
64.76
64.40
64.74
64.46
6,800
Sep 2, 2026
64.90
64.90
64.58
64.58
64.30
11,900
Sep 1, 2026
64.72
65.00
64.72
64.86
64.58
4,300
Aug 31, 2026
65.11
65.11
64.62
64.68
64.40
16,600
Aug 28, 2026
64.82
65.24
64.82
65.18
64.90
14,900
Aug 27, 2026
65.34
65.34
64.88
64.92
64.63
16,600
Aug 26, 2026
65.20
65.67
65.20
65.54
65.26
6,200
Aug 25, 2026
65.34
65.34
65.02
65.16
64.88
16,300
Aug 24, 2026
64.78
65.26
64.78
65.26
64.98
21,100
Aug 21, 2026
64.40
64.68
64.36
64.45
64.17
7,800
Aug 20, 2026
64.45
64.85
64.45
64.52
64.24
7,400
Aug 19, 2026
65.41
65.41
64.92
64.95
64.67
6,900
Aug 18, 2026
64.98
65.28
64.98
65.03
64.75
6,500
Aug 17, 2026
64.68
64.87
64.61
64.61
64.33
9,700
Aug 14, 2026
65.09
65.20
65.00
65.14
64.86
4,900
Aug 13, 2026
65.35
65.55
65.14
65.28
65.00
8,200
Aug 12, 2026
64.42
65.25
64.42
65.14
64.86
14,400
Aug 11, 2026
64.78
65.00
64.78
64.81
64.53
15,200
Aug 10, 2026
65.34
65.34
64.93
64.95
64.67
13,600
Aug 7, 2026
65.03
65.19
64.98
65.16
64.88
12,300
Aug 6, 2026
65.10
65.50
64.87
65.20
64.92
5,900
Aug 5, 2026
65.14
65.24
64.66
64.95
64.67
13,100
Aug 4, 2026
64.86
65.35
64.40
65.35
65.07
30,700
Jul 31, 2026
64.19
64.59
64.19
64.42
64.14
18,800
Jul 30, 2026
65.03
65.03
63.81
64.32
64.04
14,400
Jul 29, 2026
66.30
66.30
65.22
65.36
65.08
15,800
Jul 28, 2026
65.70
66.31
65.70
66.01
65.72
3,500
Jul 27, 2026
65.41
65.50
65.34
65.34
65.06
3,000
Jul 24, 2026
64.29
65.05
64.29
65.01
64.73
9,600
Jul 23, 2026
64.22
64.59
64.17
64.32
64.04
6,100
Jul 22, 2026
64.42
64.48
63.91
64.15
63.87
5,300
Jul 21, 2026
63.82
63.99
63.71
63.97
63.69
9,200
Jul 20, 2026
63.98
64.20
63.87
63.89
63.61
12,000
Jul 17, 2026
64.20
64.63
63.85
63.91
63.63
7,000
Jul 16, 2026
63.28
64.26
63.28
64.23
63.95
34,500
Jul 15, 2026
63.96
64.13
63.26
63.33
63.06
17,100
Jul 14, 2026
65.11
65.11
64.12
64.18
63.90
19,400
Jul 13, 2026
65.53
65.63
65.38
65.54
65.26
24,300
Jul 10, 2026
65.00
65.26
64.80
65.25
64.97
14,100
Jul 9, 2026
65.41
65.41
65.01
65.10
64.82
5,600
Jul 8, 2026
65.70
65.72
65.38
65.39
65.11
7,900
Jul 7, 2026
65.65
66.36
65.65
66.08
65.79
11,900
Jul 6, 2026
66.02
66.02
65.21
65.33
65.05
29,700
Jul 3, 2026
65.95
66.68
65.95
66.68
66.39
13,900
Jul 2, 2026
65.25
65.81
65.25
65.80
65.51
13,600
Jun 30, 2026
65.37
65.37
64.76
64.76
64.48
8,600
Jun 29, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
64.70
65.21
64.70
65.16
64.88
33,800
Jun 26, 2026
64.78
65.04
64.60
65.04
64.49
24,300
Jun 25, 2026
64.50
64.79
64.20
64.31
63.77
7,800
Jun 24, 2026
63.94
64.38
63.92
64.16
63.62
50,200
Jun 23, 2026
63.22
63.72
63.01
63.67
63.13
6,600
Jun 22, 2026
62.90
62.90
62.67
62.71
62.18
12,200
Jun 19, 2026
62.83
62.93
62.81
62.92
62.39
6,100
Jun 18, 2026
63.18
63.18
62.48
62.66
62.13
13,900
Jun 17, 2026
63.35
63.35
62.74
62.96
62.43
37,000
Jun 16, 2026
63.92
64.05
63.38
63.56
63.02
7,900
Jun 15, 2026
63.60
63.89
63.50
63.72
63.18
7,100
Jun 12, 2026
63.35
63.84
63.35
63.84
63.30
9,500
Jun 11, 2026
63.29
63.71
63.29
63.31
62.77
13,500
Jun 10, 2026
62.62
63.40
62.62
63.18
62.64
14,700
Jun 9, 2026
62.79
63.04
62.79
62.99
62.46
10,600
Jun 8, 2026
63.37
63.37
62.57
62.59
62.06
17,600
Jun 5, 2026
62.80
63.27
62.80
63.13
62.60
4,500
Jun 4, 2026
62.79
62.95
62.63
62.93
62.40
6,800
Jun 3, 2026
62.55
62.70
62.34
62.34
61.81
12,500
Jun 2, 2026
62.22
62.44
61.98
62.43
61.90
2,600
Jun 1, 2026
62.47
62.47
62.06
62.06
61.53
11,100
May 29, 2026
62.30
62.35
62.22
62.29
61.76
4,700
May 28, 2026
62.66
62.97
62.33
62.33
61.80
5,100
May 27, 2026
62.90
63.00
62.70
62.70
62.17
14,500
May 26, 2026
63.50
63.50
62.75
62.75
62.22
9,400
May 25, 2026
63.55
63.55
63.48
63.52
62.98
2,700
May 22, 2026
62.74
63.24
62.74
63.23
62.69
6,600
May 21, 2026
62.05
62.58
61.95
62.58
62.05
3,800
May 20, 2026
62.23
62.23
61.92
61.96
61.43
12,300
May 19, 2026
61.53
62.28
61.53
62.02
61.49
4,500
May 15, 2026
62.08
62.08
61.59
61.65
61.13
2,500
May 14, 2026
62.03
62.48
62.03
62.29
61.76
6,600
May 13, 2026
61.35
62.04
61.35
61.98
61.45
43,700
May 12, 2026
61.44
61.64
61.19
61.58
61.06
3,300
May 11, 2026
60.79
61.25
60.79
61.22
60.70
4,700
May 8, 2026
60.81
60.91
60.76
60.76
60.25
5,000
May 7, 2026
60.45
60.45
60.00
60.30
59.79
6,200
May 6, 2026
60.63
60.65
60.20
60.30
59.79
7,000
May 5, 2026
60.12
60.34
60.01
60.10
59.59
6,400
May 4, 2026
59.80
60.20
59.70
59.84
59.33
9,300
May 1, 2026
60.05
60.30
59.93
59.94
59.43
4,300
Apr 30, 2026
59.39
60.05
59.39
60.05
59.54
9,000
Apr 29, 2026
59.62
59.62
59.30
59.42
58.92
6,100
Apr 28, 2026
59.92
59.93
59.60
59.72
59.21
7,900
Apr 27, 2026
60.08
60.08
59.52
59.52
59.02
13,500
Apr 24, 2026
60.52
60.52
60.10
60.16
59.65
12,100
Apr 23, 2026
59.76
60.56
59.76
60.56
60.05
23,500
Apr 22, 2026
60.33
60.40
59.92
60.06
59.55
9,200
Apr 21, 2026
60.80
60.80
60.28
60.28
59.77
5,000
Apr 20, 2026
61.02
61.02
60.55
60.73
60.22
9,400
Apr 17, 2026
60.72
61.01
60.72
61.01
60.49
4,000
Apr 16, 2026
60.67
60.98
60.62
60.98
60.46
5,400
Apr 15, 2026
61.17
61.17
60.53
60.63
60.12
12,700
Apr 14, 2026
60.69
61.10
60.69
61.07
60.55
11,900
Apr 13, 2026
61.10
61.20
60.95
61.08
60.56
6,500
Apr 10, 2026
62.26
62.26
61.22
61.22
60.70
4,100
Apr 9, 2026
62.07
62.34
62.07
62.11
61.58
13,600
Apr 8, 2026
61.94
62.17
61.70
62.17
61.64
5,200
Apr 7, 2026
62.00
62.00
61.56
61.58
61.06
30,800
Apr 6, 2026
61.96
61.96
61.73
61.89
61.37
6,200
Apr 2, 2026
61.00
61.90
60.99
61.90
61.38
5,600
Apr 1, 2026
61.25
61.33
61.18
61.20
60.68
22,100
Mar 31, 2026
60.80
61.15
60.65
61.01
60.49
13,000
Mar 30, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
60.52
60.75
60.26
60.45
59.94
6,700
Mar 27, 2026
60.70
60.90
60.32
60.42
59.64
5,500
Mar 26, 2026
60.60
60.96
60.59
60.64
59.86
4,700
Mar 25, 2026
60.48
60.91
60.43
60.69
59.91
3,300
Mar 24, 2026
59.86
60.48
59.80
60.21
59.43
4,100
Mar 23, 2026
59.70
60.22
59.70
59.84
59.07
8,900
Mar 20, 2026
60.39
60.39
59.33
59.45
58.68
13,600
Mar 19, 2026
60.38
60.62
60.26
60.47
59.69
13,600
Mar 18, 2026
61.43
61.43
60.67
60.67
59.89
7,600
Mar 17, 2026
61.59
61.98
61.40
61.44
60.65
35,300
Mar 16, 2026
61.80
61.80
61.45
61.55
60.76
9,000
Mar 13, 2026
61.91
61.91
61.53
61.58
60.79
17,800
Mar 12, 2026
61.23
61.42
61.01
61.01
60.22
4,700
Mar 11, 2026
61.30
61.32
60.94
61.00
60.21
12,500
Mar 10, 2026
61.39
61.86
61.20
61.37
60.58
10,100
Mar 9, 2026
61.27
61.87
61.01
61.73
60.93
8,300
Mar 6, 2026
62.00
62.00
61.67
61.88
61.08
4,600
Mar 5, 2026
62.92
62.92
62.27
62.38
61.58
5,000
Mar 4, 2026
63.22
63.26
62.96
63.12
62.31
6,100
Mar 3, 2026
63.70
63.70
62.71
63.25
62.43
10,500
Mar 2, 2026
63.45
64.05
63.45
63.92
63.10
10,400
Feb 27, 2026
63.06
63.63
62.90
63.55
62.73
12,100
Feb 26, 2026
63.15
63.15
62.87
63.00
62.19
42,300
Feb 25, 2026
63.20
63.20
62.75
62.94
62.13
10,100
Feb 24, 2026
62.90
63.19
62.90
63.19
62.37
5,200
Feb 23, 2026
62.29
62.87
62.29
62.75
61.94
8,500
Feb 20, 2026
62.12
62.39
62.12
62.36
61.56
8,400
Feb 19, 2026
62.39
62.61
62.19
62.43
61.62
17,100
Feb 18, 2026
62.06
62.48
62.06
62.32
61.52
8,500
Feb 17, 2026
62.97
63.00
62.05
62.07
61.27
8,900
Feb 13, 2026
61.42
62.46
61.42
62.46
61.65
13,000
Feb 12, 2026
61.34
62.01
61.34
61.50
60.71
16,600
Feb 11, 2026
60.92
61.42
60.85
61.42
60.63
4,600
Feb 10, 2026
60.76
61.14
60.76
60.94
60.15
129,300
Feb 9, 2026
60.93
60.94
60.63
60.82
60.04
12,400
Feb 6, 2026
60.37
61.18
60.37
61.17
60.38
15,600
Feb 5, 2026
60.33
60.65
60.33
60.53
59.75
8,500
Feb 4, 2026
60.00
60.49
60.00
60.21
59.43
7,200
Feb 3, 2026
59.71
60.10
59.67
59.75
58.98
8,600
Feb 2, 2026
59.22
59.63
59.22
59.54
58.77
32,000
Jan 30, 2026
58.22
59.11
58.22
59.11
58.35
11,400
Jan 29, 2026
58.78
58.85
58.29
58.35
57.60
10,000
Jan 28, 2026
58.78
58.98
58.60
58.67
57.91
22,500
Jan 27, 2026
59.21
59.21
58.80
58.98
58.22
14,800
Jan 26, 2026
59.20
59.46
59.20
59.37
58.60
10,100
Jan 23, 2026
59.14
59.14
58.76
58.94
58.18
5,200
Jan 22, 2026
59.22
59.53
59.22
59.31
58.54
8,700
Jan 21, 2026
58.99
59.35
58.94
59.33
58.57
9,500
Jan 20, 2026
59.36
59.36
59.03
59.05
58.29
10,400
Jan 19, 2026
59.84
59.84
59.28
59.51
58.74
18,200
Jan 16, 2026
59.44
59.95
59.44
59.87
59.10
15,000
Jan 15, 2026
59.45
59.80
59.45
59.71
58.94
7,000
Jan 14, 2026
58.64
59.47
58.64
59.47
58.70
5,300
Jan 13, 2026
58.65
58.88
58.60
58.79
58.03
5,800
Jan 12, 2026
58.50
58.72
58.50
58.69
57.93
10,400
Jan 9, 2026
58.30
58.55
58.27
58.48
57.73
9,500
Jan 8, 2026
57.72
58.09
57.72
57.97
57.22
5,200
Jan 7, 2026
57.77
57.98
57.55
57.58
56.84
7,600
Jan 6, 2026
57.30
57.88
57.24
57.87
57.12
10,800
Jan 5, 2026
57.39
57.39
57.04
57.24
56.50
9,700
Jan 2, 2026
57.27
57.46
56.95
57.26
56.52
5,100
Dec 31, 2025
57.60
57.60
57.24
57.24
56.50
5,000
Dec 30, 2025
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
57.45
57.63
57.45
57.59
56.85
8,900
Dec 29, 2025
57.66
57.89
57.66
57.83
56.82
5,900
Dec 24, 2025
57.60
57.76
57.60
57.75
56.74
3,200
Dec 23, 2025
57.85
57.85
57.53
57.59
56.58
9,800
Dec 22, 2025
57.57
57.86
57.44
57.85
56.84
11,300
Dec 19, 2025
57.75
57.97
57.69
57.69
56.67
7,800
Dec 18, 2025
57.93
57.93
57.60
57.78
56.77
6,800
Dec 17, 2025
57.40
57.89
57.40
57.76
56.75
7,900
Dec 16, 2025
57.80
58.00
57.41
57.48
56.47
9,800
Dec 15, 2025
58.15
58.15
57.88
58.10
57.08
12,100
Dec 12, 2025
57.80
57.84
57.65
57.71
56.70
20,700
Dec 11, 2025
57.24
57.79
57.24
57.63
56.62
8,300
Dec 10, 2025
57.60
57.60
57.32
57.38
56.38
8,800
Dec 9, 2025
57.63
57.63
57.43
57.43
56.42
6,200
Dec 8, 2025
57.67
57.68
57.44
57.48
56.47
9,700
Dec 5, 2025
58.22
58.22
57.59
57.61
56.60
8,500
Dec 4, 2025
58.33
58.41
58.20
58.24
57.22
12,400
Dec 3, 2025
58.36
58.45
58.23
58.33
57.31
4,100
Dec 2, 2025
58.67
58.67
58.15
58.29
57.27
8,600
Dec 1, 2025
59.25
59.25
58.74
58.78
57.75
15,200
Nov 28, 2025
59.34
59.47
59.23
59.45
58.41
3,900
Nov 27, 2025
59.63
59.63
59.48
59.54
58.50
1,500
Nov 26, 2025
59.60
59.70
59.56
59.57
58.53
8,600
Nov 25, 2025
59.20
59.52
59.20
59.42
58.38
11,400
Nov 24, 2025
59.12
59.12
58.83
59.02
57.99
14,800
Nov 21, 2025
58.66
59.31
58.66
58.91
57.88
9,400
Nov 20, 2025
58.62
58.93
58.43
58.43
57.41
21,100
Nov 19, 2025
58.97
58.97
58.46
58.56
57.53
20,300
Nov 18, 2025
58.80
58.92
58.65
58.65
57.62
19,800
Nov 17, 2025
58.65
59.11
58.65
58.83
57.80
17,000
Nov 14, 2025
58.97
59.09
58.61
58.88
57.85
4,600
Nov 13, 2025
59.01
59.27
58.86
58.86
57.83
11,800
Nov 12, 2025
58.97
59.30
58.97
59.07
58.04
16,400
Nov 11, 2025
58.43
59.00
58.43
58.99
57.96
7,300
Nov 10, 2025
57.86
58.30
57.84
58.25
57.23
8,900
Nov 7, 2025
57.87
58.08
57.85
58.03
57.01
6,300
Nov 6, 2025
57.70
58.06
57.70
57.83
56.82
24,600
Nov 5, 2025
57.97
58.00
57.82
57.88
56.87
4,500
Nov 4, 2025
57.13
57.70
57.13
57.61
56.60
4,700
Nov 3, 2025
57.33
57.33
57.00
57.30
56.30
12,300
