Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO Low Vol US Eqty Hed To CAD ETF (TSX: ZLH )

31.97 +0.15 (+0.47%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2022 32.08 91 +0.60(+1.91%)
Oct 27, 2022 31.55 31.55 31.48 31.48 600 +0.19(+0.61%)
Oct 26, 2022 31.35 31.40 31.29 31.29 2,985 +0.14(+0.45%)
Oct 25, 2022 31.05 31.15 31.05 31.15 440 +0.35(+1.14%)
Oct 24, 2022 30.75 30.87 30.75 30.80 747 +0.35(+1.15%)
Oct 21, 2022 30.09 30.50 30.09 30.45 6,750 +0.52(+1.74%)
Oct 20, 2022 30.15 30.15 29.93 29.93 8,350 -0.34(-1.12%)
Oct 19, 2022 30.19 30.28 30.18 30.27 5,300 -0.20(-0.66%)
Oct 18, 2022 30.54 30.54 30.36 30.47 4,587 +0.40(+1.33%)
Oct 17, 2022 30.11 30.17 29.95 30.07 9,832 -0.11(-0.36%)
Oct 13, 2022 30.18 81 +0.64(+2.17%)
Oct 12, 2022 29.74 29.74 29.54 29.54 2,125 -0.28(-0.94%)
Oct 11, 2022 29.84 29.90 29.82 29.82 3,385 +0.34(+1.15%)
Oct 07, 2022 29.48 0 -0.97(-3.19%)
Oct 06, 2022 30.45 30.45 30.45 30.45 739 +0.02(+0.07%)
Oct 05, 2022 30.43 30.43 30.43 30.43 349 -0.36(-1.17%)
Oct 04, 2022 30.70 30.79 30.70 30.79 3,900 +0.41(+1.35%)
Oct 03, 2022 30.19 30.38 30.19 30.38 3,550 +0.53(+1.78%)
Sep 30, 2022 29.85 29.85 29.85 29.85 425 -0.85(-2.77%)
Sep 28, 2022 30.70 0 +0.29(+0.95%)
Sep 27, 2022 30.82 30.82 30.41 30.41 230 -0.36(-1.17%)
Sep 26, 2022 30.88 30.88 30.72 30.77 1,226 -0.34(-1.09%)
Sep 23, 2022 31.17 31.17 30.94 31.11 1,562 -0.40(-1.27%)
Sep 22, 2022 31.41 31.63 31.40 31.51 2,415 -0.19(-0.60%)
Sep 20, 2022 31.70 31.70 103 -0.47(-1.46%)
Sep 15, 2022 32.17 44 -0.10(-0.31%)
Sep 14, 2022 32.27 32.27 32.27 32.27 373 -0.27(-0.83%)
Sep 13, 2022 32.60 32.60 32.54 32.54 2,200 -0.60(-1.81%)
Sep 12, 2022 33.14 33.14 33.14 33.14 1,600 +0.12(+0.36%)
Sep 09, 2022 33.02 33.02 33.02 33.02 293 +0.32(+0.98%)
Sep 08, 2022 32.66 32.70 32.54 32.70 1,860 -0.03(-0.09%)
Sep 07, 2022 31.95 32.73 31.95 32.73 4,800 +0.67(+2.09%)
Sep 06, 2022 32.30 32.30 32.05 32.06 1,156 -0.16(-0.50%)
Sep 01, 2022 32.22 0 -0.02(-0.06%)
Aug 31, 2022 32.40 32.40 32.18 32.24 1,400 -0.17(-0.52%)
Aug 30, 2022 32.41 32.41 32.41 32.41 177 -0.33(-1.01%)
Aug 29, 2022 32.42 32.77 32.42 32.74 1,486 -0.17(-0.52%)
Aug 26, 2022 33.04 33.04 32.91 32.91 511 -0.32(-0.96%)
Aug 24, 2022 33.23 80 +0.03(+0.09%)
Aug 23, 2022 33.20 33.21 33.16 33.20 1,303 -0.18(-0.54%)
Aug 22, 2022 33.89 33.89 33.38 33.38 2,822 -0.40(-1.18%)
Aug 19, 2022 33.91 33.93 33.78 33.78 9,200 -0.16(-0.47%)
Aug 18, 2022 33.94 33.94 33.94 33.94 310 +0.04(+0.12%)
Aug 17, 2022 33.89 33.90 33.79 33.90 2,666 +0.08(+0.24%)
Aug 16, 2022 33.78 33.98 33.78 33.82 2,105 +0.12(+0.36%)
Aug 15, 2022 33.52 33.70 33.52 33.70 500 +0.29(+0.87%)
Aug 12, 2022 33.30 33.41 33.30 33.41 848 +0.35(+1.06%)
Aug 11, 2022 33.28 33.28 33.06 33.06 330 -0.04(-0.12%)
Aug 10, 2022 33.43 33.43 33.10 33.10 1,583 +0.18(+0.55%)
Aug 09, 2022 32.92 32.92 32.92 32.92 332 +0.22(+0.67%)
Aug 08, 2022 32.91 32.91 32.70 32.70 794 +0.29(+0.89%)
Aug 05, 2022 32.41 32.41 32.41 32.41 1,400 -0.06(-0.18%)
Aug 03, 2022 32.47 50 -0.03(-0.09%)
Jul 28, 2022 32.50 76 +0.30(+0.93%)
Jul 27, 2022 32.20 32.20 32.20 32.20 100 +0.27(+0.85%)
Jul 25, 2022 31.93 80 +0.04(+0.13%)
Jul 22, 2022 31.94 31.94 31.89 31.89 500 +0.13(+0.41%)
Jul 21, 2022 31.76 31.76 31.76 31.76 156 -0.10(-0.31%)
Jul 20, 2022 31.91 31.91 31.84 31.86 3,286 +0.31(+0.98%)
Jul 14, 2022 31.55 0 -0.51(-1.59%)
Jul 13, 2022 32.26 32.26 32.06 32.06 959 -0.03(-0.09%)
Jul 12, 2022 32.28 32.28 32.09 32.09 912 -0.12(-0.37%)
Jul 11, 2022 32.22 32.26 32.16 32.21 2,800 -0.03(-0.09%)
Jul 08, 2022 32.30 32.30 32.23 32.24 1,700 -0.07(-0.22%)
Jul 07, 2022 32.37 32.37 32.31 32.31 10,625 +0.15(+0.47%)
Jul 06, 2022 32.26 32.27 32.16 32.16 1,770 +0.13(+0.41%)
Jul 05, 2022 31.68 32.03 31.66 32.03 3,400 -0.41(-1.26%)
Jul 04, 2022 32.22 32.44 32.22 32.44 1,700 +0.47(+1.47%)
Jun 30, 2022 31.97 0 +0.11(+0.35%)
Jun 28, 2022 31.86 0 -0.51(-1.58%)
Jun 27, 2022 32.34 32.37 32.34 32.37 300 +1.01(+3.22%)
Jun 23, 2022 31.36 31.36 120 +0.05(+0.16%)
Jun 22, 2022 31.31 31.31 31.31 31.31 1,974 +0.24(+0.77%)
Jun 21, 2022 30.81 31.07 30.81 31.07 754 +0.40(+1.30%)
Jun 20, 2022 30.66 30.67 30.66 30.67 1,800 +0.25(+0.82%)
Jun 17, 2022 30.44 30.44 30.18 30.42 650 -0.07(-0.23%)
Jun 16, 2022 30.58 30.58 30.43 30.49 2,108 -0.31(-1.01%)
Jun 15, 2022 30.80 30.80 30.80 30.80 1,030 +0.01(+0.03%)
Jun 14, 2022 30.79 30.79 30.79 30.79 300 -0.35(-1.12%)
Jun 13, 2022 31.31 31.31 31.14 31.14 400 -1.48(-4.54%)
Jun 09, 2022 32.62 0 -0.56(-1.69%)
Jun 07, 2022 33.18 0 +0.15(+0.45%)
Jun 06, 2022 33.04 33.04 33.03 33.03 545 -0.34(-1.02%)
May 31, 2022 33.37 33.37 195 -0.45(-1.33%)
May 30, 2022 33.64 33.82 33.64 33.82 600 +0.39(+1.17%)
May 27, 2022 33.36 33.43 33.36 33.43 765 +0.66(+2.01%)
May 24, 2022 32.77 6 +1.26(+4.00%)
May 20, 2022 31.51 0 -0.32(-1.01%)
May 19, 2022 31.98 31.98 31.76 31.83 550 -0.24(-0.75%)
May 18, 2022 33.12 33.12 32.07 32.07 2,080 -1.05(-3.17%)
May 17, 2022 33.10 33.12 33.05 33.12 1,300 +0.10(+0.30%)
May 16, 2022 33.02 33.02 33.02 33.02 463 +0.70(+2.17%)
May 12, 2022 32.32 0 -0.70(-2.12%)
May 11, 2022 32.68 33.02 32.68 33.02 523 +0.56(+1.73%)
May 10, 2022 33.13 33.13 32.46 32.46 1,505 -0.64(-1.93%)
May 09, 2022 33.14 33.14 32.88 33.10 1,639 +0.14(+0.42%)
May 06, 2022 33.06 33.06 32.96 32.96 1,400 -0.10(-0.30%)
May 05, 2022 33.06 33.06 33.06 33.06 312 +0.04(+0.12%)
May 04, 2022 33.02 33.02 33.02 33.02 1,261 +0.13(+0.40%)
May 03, 2022 32.89 32.89 32.89 32.89 746 +0.21(+0.64%)
May 02, 2022 32.42 32.68 32.42 32.68 2,863 -0.43(-1.30%)
Apr 29, 2022 33.11 33.11 33.11 33.11 2,009 -0.60(-1.78%)
Apr 27, 2022 33.71 33.71 121 +0.03(+0.09%)
Apr 26, 2022 33.95 33.95 33.68 33.68 3,713 +0.18(+0.54%)
Apr 25, 2022 33.85 33.85 33.50 33.50 2,268 -0.84(-2.45%)
Apr 22, 2022 34.34 34.34 34.34 34.34 355 -0.41(-1.18%)
Apr 21, 2022 34.75 34.75 34.75 34.75 420 -0.17(-0.49%)
Apr 20, 2022 34.82 34.92 34.82 34.92 1,315 +0.38(+1.10%)
Apr 19, 2022 34.54 34.54 34.54 34.54 158 +0.31(+0.91%)
Apr 18, 2022 34.40 34.40 34.23 34.23 527 -0.50(-1.44%)
Apr 14, 2022 34.73 0 +0.30(+0.87%)
Apr 13, 2022 34.33 34.43 34.33 34.43 1,500 -0.08(-0.23%)
Apr 12, 2022 34.59 34.59 34.51 34.51 2,430 -0.08(-0.23%)
Apr 11, 2022 34.80 34.80 34.59 34.59 341 -0.11(-0.32%)
Apr 08, 2022 34.59 34.70 34.59 34.70 1,112 +0.23(+0.67%)
Apr 07, 2022 34.47 34.47 34.47 34.47 1,820 +0.41(+1.20%)
Apr 05, 2022 34.06 155 +0.50(+1.49%)
Apr 04, 2022 33.65 33.65 33.56 33.56 1,830 -0.26(-0.77%)
Apr 01, 2022 33.82 33.82 33.82 33.82 244 +0.17(+0.51%)
Mar 31, 2022 33.87 33.87 33.65 33.65 377 -0.11(-0.33%)
Mar 30, 2022 33.70 33.78 33.70 33.76 490 +0.16(+0.48%)
Mar 29, 2022 33.62 33.63 33.60 33.60 600 -0.03(-0.09%)
Mar 28, 2022 33.65 33.65 33.62 33.63 1,500 +0.05(+0.15%)
Mar 25, 2022 33.52 33.59 33.52 33.58 1,600 +0.49(+1.48%)
Mar 23, 2022 33.09 0 +0.01(+0.03%)
Mar 22, 2022 33.09 33.09 33.08 33.08 285 -0.08(-0.24%)
Mar 21, 2022 33.16 33.16 33.16 33.16 1,441 +0.36(+1.10%)
Mar 18, 2022 32.76 32.80 32.76 32.80 850 -0.05(-0.15%)
Mar 17, 2022 32.85 32.85 32.85 32.85 1,031 +0.64(+1.99%)
Mar 14, 2022 32.21 0 -0.12(-0.37%)
Mar 11, 2022 32.33 32.33 32.33 32.33 100 -0.09(-0.28%)
Mar 09, 2022 32.42 129 -0.52(-1.58%)
Mar 07, 2022 32.94 124 -0.16(-0.48%)
Mar 04, 2022 33.10 33.10 33.10 33.10 385 +0.72(+2.22%)
Mar 02, 2022 32.38 449 +0.44(+1.38%)
Feb 28, 2022 31.94 271 -0.17(-0.53%)
Feb 25, 2022 31.62 32.11 32.11 32.11 250 +1.35(+4.39%)
Feb 24, 2022 30.76 30.76 30.76 30.76 160 -0.69(-2.19%)
Feb 23, 2022 31.99 31.99 31.40 31.45 3,302 -0.14(-0.44%)
Feb 22, 2022 31.81 31.59 31.59 857 -0.27(-0.85%)
Feb 17, 2022 31.86 0 +0.01(+0.03%)
Feb 16, 2022 31.85 31.85 31.85 31.85 463 +0.15(+0.47%)
Feb 15, 2022 31.77 31.77 31.70 31.70 1,121 +0.05(+0.16%)
Feb 14, 2022 31.65 31.65 31.65 31.65 1,321 -0.75(-2.31%)
Feb 09, 2022 32.40 50 +0.31(+0.97%)
Feb 08, 2022 32.09 32.09 32.09 32.09 674 -0.15(-0.47%)
Feb 04, 2022 32.24 175 -0.21(-0.65%)
Feb 03, 2022 32.45 32.45 32.45 32.45 161 -0.01(-0.03%)
Feb 02, 2022 32.26 32.46 32.26 32.46 7,043 +0.53(+1.66%)
Jan 28, 2022 31.76 31.93 31.75 31.93 8,398 +0.20(+0.63%)
Jan 27, 2022 31.73 31.73 31.73 31.73 560 -0.14(-0.44%)
Jan 26, 2022 31.87 31.87 31.87 31.87 785 -0.09(-0.28%)
Jan 24, 2022 31.96 142 -0.18(-0.56%)
Jan 21, 2022 32.33 32.33 32.10 32.14 3,381 -0.33(-1.02%)
Jan 20, 2022 32.65 32.65 32.47 32.47 867 -0.09(-0.28%)
Jan 19, 2022 32.59 32.59 32.56 32.56 330 +0.00(+0.00%)
Jan 18, 2022 32.52 32.57 32.30 32.56 7,952 -0.22(-0.67%)
Jan 17, 2022 32.78 32.78 32.78 32.78 160 +0.08(+0.24%)
Jan 14, 2022 32.56 32.70 32.56 32.70 1,330 -0.03(-0.09%)
Jan 13, 2022 32.88 32.90 32.73 32.73 1,472 +0.10(+0.31%)
Jan 11, 2022 32.63 133 -0.26(-0.79%)
Jan 10, 2022 32.89 32.89 32.89 32.89 3,682 -0.07(-0.21%)
Jan 07, 2022 32.96 32.96 32.96 32.96 216 +0.08(+0.24%)
Jan 06, 2022 32.93 32.95 32.88 32.88 1,855 -0.12(-0.36%)
Jan 05, 2022 33.20 33.20 33.00 33.00 2,108 -0.09(-0.27%)
Jan 04, 2022 33.03 33.13 33.02 33.09 4,117 -0.09(-0.27%)
Dec 31, 2021 33.18 33.18 33.18 0 +0.08(+0.24%)
Dec 30, 2021 33.11 33.11 33.10 33.10 400 +0.08(+0.24%)
Dec 29, 2021 32.95 33.03 32.95 33.02 5,200 +0.36(+1.10%)
Dec 23, 2021 32.66 32.66 32.66 0 +0.29(+0.90%)
Dec 21, 2021 32.37 32.37 32.37 11 +0.04(+0.12%)
Dec 20, 2021 32.33 32.33 32.33 32.33 488 -0.29(-0.89%)
Dec 17, 2021 32.62 32.62 32.62 32.62 100 -0.30(-0.91%)
Dec 16, 2021 32.92 32.95 32.92 32.92 2,623 +0.35(+1.07%)
Dec 15, 2021 32.34 32.57 32.34 32.57 1,808 +0.37(+1.15%)
Dec 14, 2021 32.28 32.28 32.20 32.20 262 -0.15(-0.46%)
Dec 13, 2021 32.35 32.35 32.35 32.35 385 +0.60(+1.89%)
Dec 08, 2021 31.75 31.75 31.75 31.75 202 +0.04(+0.13%)
Dec 07, 2021 31.60 31.71 31.60 31.71 488 +0.19(+0.60%)
Dec 06, 2021 31.66 31.69 31.51 31.52 3,783 +0.41(+1.32%)
Dec 03, 2021 30.97 31.11 30.97 31.11 845 +0.04(+0.13%)
Dec 02, 2021 31.08 31.10 31.07 31.07 2,617 +0.34(+1.11%)
Dec 01, 2021 30.69 30.73 30.69 30.73 454 +0.02(+0.07%)
Nov 30, 2021 30.71 30.71 30.71 30.71 152 -0.72(-2.29%)
Nov 29, 2021 31.51 31.51 31.43 31.43 1,003 +0.22(+0.70%)
Nov 26, 2021 31.36 31.41 31.21 31.21 7,940 -0.47(-1.48%)
Nov 25, 2021 31.68 31.68 31.68 31.68 559 +0.02(+0.06%)
Nov 24, 2021 31.63 31.66 31.63 31.66 4,537 +0.32(+1.02%)
Nov 22, 2021 31.34 31.34 31.34 151 -0.08(-0.25%)
Nov 19, 2021 31.42 31.42 31.42 31.42 255 -0.07(-0.22%)
Nov 17, 2021 31.49 31.49 31.49 95 -0.13(-0.41%)
Nov 16, 2021 31.67 31.67 31.62 31.62 227 +0.19(+0.60%)
Nov 12, 2021 31.43 31.43 31.43 37 +0.13(+0.42%)
Nov 11, 2021 31.30 31.30 31.30 31.30 834 +0.15(+0.48%)
Nov 09, 2021 31.15 31.15 31.15 31.15 1,572 +0.11(+0.35%)
Nov 08, 2021 31.04 31.04 31.04 31.04 1,366 -0.23(-0.74%)
Nov 05, 2021 31.24 31.27 31.24 31.27 200 +0.20(+0.64%)
Nov 04, 2021 31.07 31.07 31.07 31.07 763 -0.15(-0.48%)
Nov 03, 2021 31.10 31.22 31.10 31.22 1,888 +0.02(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.