Dark

ZLB
BMO LOW VOLATILITY CANADIAN EQ
stock TSE

Inactive

Aug 2, 2024

45.61CAD-0.740%(-0.34)77,848

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	45.6900	45.7800	45.2100	45.6100	-0.740%	77,848	0.000%
2024-08-01	46.2900	46.3000	45.8700	45.9500	-0.670%	52,187	-0.740%
2024-07-31	46.3100	46.4600	46.0400	46.2600	+0.740%	33,697	-1.405%
2024-07-30	45.7900	46.0300	45.7900	45.9200	+0.394%	40,372	-0.675%
2024-07-29	45.8900	45.8900	45.6500	45.7400	0.000%	92,278	-0.284%
2024-07-26	45.7100	45.8300	45.6900	45.7400	+0.461%	18,138	-0.284%
2024-07-25	45.6100	45.7100	45.5000	45.5300	-0.394%	35,448	+0.176%
2024-07-24	45.6900	46.0600	45.6900	45.7100	-0.109%	37,243	-0.219%
2024-07-23	45.6900	45.8300	45.6200	45.7600	+0.153%	27,996	-0.328%
2024-07-22	45.5100	45.7100	45.4300	45.6900	+0.750%	34,817	-0.175%
2024-07-19	45.0900	45.4100	45.0900	45.3500	+0.110%	20,321	+0.573%
2024-07-18	45.3300	45.5400	45.1900	45.3000	-0.110%	59,006	+0.684%
2024-07-17	45.2100	45.4200	45.2100	45.3500	-0.022%	26,485	+0.573%
2024-07-16	45.0600	45.3800	45.0300	45.3600	+0.890%	23,086	+0.551%
2024-07-15	44.9800	45.1200	44.8800	44.9600	-0.067%	41,302	+1.446%
2024-07-12	44.7900	45.1100	44.7700	44.9900	+0.604%	23,500	+1.378%
2024-07-11	44.5000	44.8200	44.5000	44.7200	+0.789%	36,844	+1.990%
2024-07-10	44.0500	44.4300	44.0500	44.3700	+0.956%	40,412	+2.795%
2024-07-09	44.0600	44.0600	43.8900	43.9500	-0.272%	43,714	+3.777%
2024-07-08	43.7900	44.0800	43.7800	44.0700	+0.525%	38,539	+3.494%
2024-07-05	44.0900	44.0900	43.8300	43.8400	-0.341%	24,336	+4.037%
2024-07-04	43.9700	44.1000	43.9500	43.9900	+0.182%	22,060	+3.683%
2024-07-03	43.6600	44.0300	43.6600	43.9100	+0.850%	71,656	+3.872%
2024-07-02	43.3700	43.5400	43.2300	43.5400	+0.207%	39,868	+4.754%
2024-06-28	43.6000	43.7400	43.3900	43.4500	-0.230%	32,478	+4.971%
2024-06-27	43.2300	43.5600	43.1500	43.5500	+0.161%	31,926	+4.730%
2024-06-26	43.3800	43.5100	43.3000	43.4800	-0.321%	33,120	+4.899%
2024-06-25	43.6300	43.6600	43.3900	43.6200	-0.114%	73,738	+4.562%
2024-06-24	43.1100	43.6800	43.1100	43.6700	+1.487%	61,018	+4.442%
2024-06-21	42.9400	43.0700	42.9400	43.0300	+0.116%	74,040	+5.996%
2024-06-20	42.8100	43.1400	42.8000	42.9800	+0.327%	56,628	+6.119%
2024-06-19	42.9200	43.0300	42.8100	42.8400	-0.534%	43,739	+6.466%
2024-06-18	43.0000	43.2000	42.9800	43.0700	+0.070%	61,415	+5.897%
2024-06-17	43.0200	43.1100	42.9100	43.0400	-0.347%	64,701	+5.971%
2024-06-14	43.1900	43.1900	42.9600	43.1900	-0.484%	30,208	+5.603%
2024-06-13	43.5000	43.5400	43.3100	43.4000	-0.436%	45,084	+5.092%
2024-06-12	43.7200	43.8700	43.5600	43.5900	+0.115%	76,765	+4.634%
2024-06-11	43.6000	43.6500	43.4600	43.5400	-0.571%	48,286	+4.754%
2024-06-10	43.7400	43.8400	43.6200	43.7900	-0.068%	55,885	+4.156%
2024-06-07	43.9600	44.0600	43.7600	43.8200	-0.792%	40,165	+4.085%
2024-06-06	43.9700	44.2300	43.9700	44.1700	+0.364%	68,681	+3.260%
2024-06-05	43.8200	44.0300	43.8000	44.0100	+0.755%	87,370	+3.636%
2024-06-04	43.4800	43.7100	43.4100	43.6800	+0.229%	46,488	+4.418%
2024-06-03	43.5300	43.6700	43.4000	43.5800	+0.207%	54,817	+4.658%
2024-05-31	43.2500	43.4900	43.0200	43.4900	+0.858%	31,331	+4.875%
2024-05-30	42.9400	43.2000	42.9400	43.1200	+0.396%	36,884	+5.775%
2024-05-29	43.2000	43.2700	42.9400	42.9500	-1.287%	114,265	+6.193%
2024-05-28	43.9100	43.9200	43.4800	43.5100	-1.091%	24,278	+4.826%
2024-05-27	44.0000	44.0900	43.9900	43.9900	-0.136%	22,674	+3.683%
2024-05-24	43.9700	44.1800	43.9600	44.0500	+0.296%	32,175	+3.541%
2024-05-23	44.2200	44.2200	43.7900	43.9200	-0.476%	51,142	+3.848%
2024-05-22	44.0400	44.2700	44.0000	44.1300	-0.136%	49,761	+3.354%
2024-05-21	44.2200	44.3400	44.1100	44.1900	-0.181%	41,753	+3.213%
2024-05-17	44.2400	44.2900	44.1000	44.2700	+0.113%	35,103	+3.027%
2024-05-16	44.1100	44.2600	44.1100	44.2200	+0.249%	43,953	+3.143%
2024-05-15	44.1300	44.2000	44.0400	44.1100	+0.113%	30,706	+3.401%
2024-05-14	44.0600	44.1300	43.9400	44.0600	+0.068%	26,788	+3.518%
2024-05-13	44.0900	44.2700	43.9700	44.0300	-0.091%	67,789	+3.588%
2024-05-10	44.0300	44.1500	44.0300	44.0700	+0.319%	37,564	+3.494%
2024-05-09	44.0000	44.1400	43.9100	43.9300	+0.046%	39,405	+3.824%
2024-05-08	43.5000	43.9500	43.5000	43.9100	+0.550%	44,735	+3.872%
2024-05-07	43.7600	43.8000	43.6300	43.6700	-0.160%	43,026	+4.442%
2024-05-06	43.4300	43.7400	43.4300	43.7400	+1.485%	30,926	+4.275%
2024-05-02	42.8500	43.1900	42.7900	43.1000	+0.866%	54,511	+5.824%
2024-05-01	42.4900	43.0200	42.3700	42.7300	+0.282%	99,101	+6.740%
2024-04-30	42.6500	42.8200	42.6000	42.6100	-0.467%	101,342	+7.041%
2024-04-29	42.7900	42.9000	42.6400	42.8100	+0.140%	29,699	+6.541%
2024-04-26	42.7300	42.9200	42.7300	42.7500	+0.094%	28,063	+6.690%
2024-04-24	42.7100	42.9000	42.6100	42.7100	0.000%	31,349	+6.790%
2024-04-23	42.6000	42.8200	42.6000	42.7100	+0.305%	35,691	+6.790%
2024-04-22	42.3400	42.6200	42.3400	42.5800	+0.401%	43,226	+7.116%
2024-04-19	42.2500	42.5000	42.2500	42.4100	+0.213%	88,477	+7.545%
2024-04-18	42.2900	42.4200	42.1000	42.3200	+0.237%	48,750	+7.774%
2024-04-16	42.2700	42.3600	42.0400	42.2200	-0.354%	45,747	+8.029%
2024-04-15	42.7300	42.8200	42.2200	42.3700	-0.376%	47,759	+7.647%
2024-04-12	42.8400	42.9400	42.4300	42.5300	-0.724%	32,892	+7.242%
2024-04-11	43.0100	43.0300	42.6700	42.8400	-0.303%	42,087	+6.466%
2024-04-10	42.9800	43.0800	42.8500	42.9700	-0.394%	41,889	+6.144%
2024-04-08	43.2200	43.2200	43.0100	43.1400	-0.046%	36,678	+5.726%
2024-04-05	42.7100	43.2300	42.7000	43.1600	+1.125%	26,454	+5.677%
2024-04-04	42.9200	43.0600	42.5900	42.6800	-0.257%	50,683	+6.865%
2024-04-03	42.8300	42.9600	42.7800	42.7900	-0.303%	51,015	+6.590%
2024-04-02	43.0800	43.1400	42.7600	42.9200	-0.855%	179,407	+6.267%
2024-04-01	43.3700	43.3900	43.1800	43.2900	-0.230%	59,958	+5.359%
2024-03-28	43.3900	43.5300	43.3100	43.3900	+0.023%	42,142	+5.116%
2024-03-27	43.2200	43.4400	43.2000	43.3800	-0.023%	41,315	+5.141%
2024-03-26	43.4100	43.5800	43.3500	43.3900	0.000%	38,407	+5.116%
2024-03-25	43.4900	43.6100	43.3900	43.3900	-0.207%	33,088	+5.116%
2024-03-22	43.7500	43.7500	43.4800	43.4800	-0.526%	89,378	+4.899%
2024-03-21	43.7900	43.9000	43.7100	43.7100	+0.046%	35,397	+4.347%
2024-03-20	43.5500	43.7400	43.5300	43.6900	+0.183%	53,978	+4.395%
2024-03-19	43.6200	43.7400	43.5500	43.6100	+0.069%	45,827	+4.586%
2024-03-18	43.6600	43.6900	43.5500	43.5800	-0.046%	38,280	+4.658%
2024-03-15	43.4400	43.6900	43.3800	43.6000	+0.069%	50,509	+4.610%
2024-03-14	43.8500	43.8600	43.4000	43.5700	-0.593%	34,875	+4.682%
2024-03-13	43.8900	44.0000	43.7900	43.8300	-0.114%	38,647	+4.061%
2024-03-12	43.9100	43.9800	43.7600	43.8800	+0.068%	51,598	+3.943%
2024-03-11	43.6700	43.8900	43.6300	43.8500	+0.137%	29,982	+4.014%
2024-03-07	43.5200	43.8000	43.5200	43.7900	+1.085%	37,164	+4.156%
2024-03-06	43.3900	43.5700	43.2800	43.3200	+0.069%	48,858	+5.286%
2024-03-04	43.2000	43.3400	43.1900	43.2900	+0.023%	44,127	+5.359%
2024-03-01	43.0900	43.3600	43.0000	43.2800	+0.534%	84,013	+5.384%
2024-02-29	43.1800	43.2900	43.0500	43.0500	-0.070%	51,268	+5.947%
2024-02-28	42.9800	43.1900	42.9800	43.0800	-0.023%	44,034	+5.873%
2024-02-27	43.0900	43.1900	42.9500	43.0900	-0.023%	64,206	+5.848%
2024-02-26	43.2200	43.3500	43.0200	43.1000	-0.508%	46,527	+5.824%
2024-02-23	43.1600	43.3600	43.1200	43.3200	+0.441%	58,321	+5.286%
2024-02-22	42.8800	43.1500	42.8400	43.1300	+0.936%	41,602	+5.750%
2024-02-21	42.8100	42.8100	42.6300	42.7300	-0.233%	31,190	+6.740%
2024-02-20	42.6900	42.9700	42.6900	42.8300	+0.140%	51,716	+6.491%
2024-02-16	42.6700	42.8800	42.5800	42.7700	+0.258%	34,216	+6.640%
2024-02-15	42.3100	42.6900	42.3100	42.6600	+0.994%	41,996	+6.915%
2024-02-14	41.7100	42.2400	41.7100	42.2400	+1.857%	34,278	+7.978%
2024-02-13	41.7400	41.7500	41.2700	41.4700	-1.426%	64,129	+9.983%
2024-02-12	42.0300	42.2300	42.0000	42.0700	+0.095%	37,105	+8.415%
2024-02-09	41.8200	42.0600	41.7700	42.0300	+0.310%	82,358	+8.518%
2024-02-08	42.0300	42.0300	41.6600	41.9000	-0.687%	65,067	+8.854%
2024-02-07	42.2600	42.3000	42.1500	42.1900	-0.118%	37,253	+8.106%
2024-02-06	42.1200	42.2600	42.0700	42.2400	+0.356%	34,102	+7.978%
2024-02-05	42.4700	42.4700	42.0900	42.0900	-1.244%	63,696	+8.363%
2024-02-02	42.6400	42.6400	42.2600	42.6200	-0.351%	47,236	+7.015%
2024-02-01	42.4700	42.8000	42.4700	42.7700	+0.944%	84,828	+6.640%
2024-01-31	42.7100	42.8000	42.3200	42.3700	-0.703%	58,689	+7.647%
2024-01-30	42.7600	42.7700	42.5300	42.6700	-0.164%	41,195	+6.890%
2024-01-29	42.5900	42.7400	42.4200	42.7400	+0.517%	36,387	+6.715%
2024-01-26	42.4900	42.5500	42.4900	42.5200	+0.071%	33,553	+7.267%
2024-01-25	42.6400	42.6400	42.3900	42.4900	+0.165%	45,201	+7.343%
2024-01-24	42.7500	42.7700	42.4200	42.4200	-0.352%	47,202	+7.520%
2024-01-23	42.3800	42.5700	42.3800	42.5700	+0.591%	32,506	+7.141%
2024-01-22	42.3100	42.3800	42.1700	42.3200	+0.071%	44,578	+7.774%
2024-01-19	42.0200	42.3000	41.9400	42.2900	+0.547%	51,728	+7.851%
2024-01-18	41.8300	42.0700	41.8100	42.0600	+0.743%	38,178	+8.440%
2024-01-17	41.8400	41.8400	41.6000	41.7500	-0.855%	39,213	+9.246%
2024-01-16	42.1000	42.1500	41.8650	42.1100	-0.284%	75,167	+8.312%
2024-01-15	42.0700	42.2600	41.9900	42.2300	+0.380%	12,958	+8.004%
2024-01-12	42.1600	42.3200	42.0000	42.0700	+0.191%	69,888	+8.415%
2024-01-11	42.0800	42.0800	41.7200	41.9900	-0.131%	32,160	+8.621%
2024-01-10	41.9700	42.0900	41.8900	42.0450	+0.179%	43,156	+8.479%
2024-01-09	41.9800	42.0300	41.8200	41.9700	-0.356%	45,436	+8.673%
2024-01-08	41.7600	42.1400	41.7600	42.1200	+0.814%	37,022	+8.286%
2024-01-05	41.7000	41.9200	41.6000	41.7800	+0.216%	36,118	+9.167%
2024-01-04	41.6700	41.8300	41.5500	41.6900	+0.096%	41,834	+9.403%
2024-01-03	41.6900	41.7800	41.6000	41.6500	-0.430%	34,445	+9.508%
2024-01-02	41.8000	41.9400	41.7900	41.8300	-0.334%	34,340	+9.037%
2023-12-29	41.8100	41.9700	41.7100	41.9700	+0.455%	34,637	+8.673%
2023-12-28	41.7200	41.8300	41.6800	41.7800	+0.168%	18,410	+9.167%
2023-12-27	41.6200	41.8150	41.3800	41.7100	-0.191%	36,438	+9.350%
2023-12-22	41.6000	41.8200	41.6000	41.7900	+0.650%	26,387	+9.141%
2023-12-21	41.4900	41.6500	41.4600	41.5200	+0.533%	40,670	+9.851%
2023-12-20	41.6100	41.7200	41.2900	41.3000	-0.769%	44,279	+10.436%
2023-12-19	41.5000	41.7000	41.5000	41.6200	+0.459%	88,664	+9.587%
2023-12-18	41.3100	41.4350	41.2900	41.4300	+0.315%	72,720	+10.089%
2023-12-15	41.7900	41.7900	41.2400	41.3000	-1.267%	34,461	+10.436%
2023-12-14	42.3800	42.3800	41.8000	41.8300	-0.947%	41,067	+9.037%
2023-12-13	41.5100	42.2300	41.3700	42.2300	+1.735%	42,682	+8.004%
2023-12-12	41.4500	41.5100	41.3100	41.5100	-0.096%	45,997	+9.877%
2023-12-08	41.4800	41.5800	41.4400	41.5500	-0.072%	31,950	+9.771%
2023-12-07	41.6600	41.6600	41.4400	41.5800	+0.265%	40,637	+9.692%
2023-12-06	41.4400	41.6500	41.4200	41.4700	+0.582%	51,442	+9.983%
2023-12-05	41.1000	41.3600	41.0800	41.2300	+0.170%	26,946	+10.623%
2023-12-04	40.8800	41.2400	40.8800	41.1600	-0.049%	29,412	+10.811%
2023-12-01	40.6600	41.2000	40.6600	41.1800	+1.204%	46,938	+10.758%
2023-11-30	40.4800	40.6900	40.2500	40.6900	+0.643%	55,585	+12.091%
2023-11-29	40.5900	40.5900	40.3700	40.4300	-0.173%	44,500	+12.812%
2023-11-28	40.5500	40.7100	40.4500	40.5000	-0.369%	55,563	+12.617%
2023-11-27	40.6700	40.7300	40.5300	40.6500	+0.049%	30,593	+12.202%
2023-11-24	40.6300	40.7200	40.5700	40.6300	-0.147%	12,785	+12.257%
2023-11-23	40.7900	40.8500	40.6900	40.6900	-0.221%	14,393	+12.091%
2023-11-22	40.5800	40.8600	40.5800	40.7800	+0.667%	55,774	+11.844%
2023-11-21	40.8000	40.8500	40.4900	40.5100	-0.954%	35,721	+12.589%
2023-11-20	40.8000	40.9050	40.6900	40.9000	+0.073%	42,549	+11.516%
2023-11-17	40.9200	40.9600	40.8100	40.8700	-0.024%	35,276	+11.598%
2023-11-16	40.6300	40.8800	40.6300	40.8800	+0.566%	48,096	+11.570%
2023-11-15	40.9100	40.9100	40.6200	40.6500	-0.538%	46,575	+12.202%
2023-11-14	40.5200	40.9700	40.5200	40.8700	+1.540%	33,669	+11.598%
2023-11-13	40.2300	40.3300	40.1300	40.2500	0.000%	23,299	+13.317%
2023-11-10	40.2700	40.2800	40.1000	40.2500	-0.074%	35,781	+13.317%
2023-11-09	40.3200	40.4900	40.2300	40.2800	+0.374%	30,436	+13.232%
2023-11-08	40.1900	40.2700	40.0200	40.1300	-0.174%	24,606	+13.656%
2023-11-07	40.3100	40.3100	40.1350	40.2000	-0.643%	42,973	+13.458%
2023-11-06	40.4500	40.5500	40.3200	40.4600	+0.025%	51,201	+12.729%
2023-11-03	40.1000	40.5300	40.1000	40.4500	+1.100%	50,758	+12.756%
2023-11-02	39.3800	40.0400	39.3800	40.0100	+2.144%	49,880	+13.997%
2023-11-01	38.7500	39.1800	38.7500	39.1700	+1.345%	63,350	+16.441%
2023-10-31	38.7600	38.7700	38.5200	38.6500	-0.103%	39,704	+18.008%
2023-10-30	38.4200	38.7200	38.4100	38.6900	+1.124%	76,047	+17.886%
2023-10-27	38.5900	38.6100	38.2300	38.2600	-0.752%	43,925	+19.211%
2023-10-26	38.6700	38.8100	38.5400	38.5500	-0.285%	83,723	+18.314%
2023-10-25	38.5500	38.9800	38.5500	38.6600	+0.026%	40,991	+17.977%
2023-10-24	38.6000	38.7700	38.6000	38.6500	+0.181%	29,741	+18.008%
2023-10-23	38.3500	38.8300	38.2600	38.5800	+0.130%	37,879	+18.222%
2023-10-20	38.8400	38.9500	38.5300	38.5300	-1.078%	40,416	+18.375%
2023-10-19	39.2100	39.2700	38.9200	38.9500	-0.663%	38,614	+17.099%
2023-10-18	39.6700	39.6700	39.2100	39.2100	-1.209%	30,554	+16.322%
2023-10-17	39.4700	39.8300	39.4700	39.6900	+0.202%	168,319	+14.916%
2023-10-16	39.4600	39.6900	39.4200	39.6100	+0.482%	33,867	+15.148%
2023-10-13	39.6900	39.7900	39.3900	39.4200	-0.278%	34,942	+15.703%
2023-10-12	39.8300	39.8300	39.4800	39.5300	-0.853%	51,658	+15.381%
2023-10-11	39.5300	39.8700	39.5300	39.8700	+1.193%	42,625	+14.397%
2023-10-10	39.3800	39.5700	39.3200	39.4000	+0.690%	47,942	+15.761%
2023-10-06	38.9000	39.1800	38.6300	39.1300	+0.205%	112,032	+16.560%
2023-10-05	38.7100	39.0500	38.7100	39.0500	+0.983%	35,181	+16.799%
2023-10-04	38.3600	38.6900	38.2300	38.6700	+1.045%	38,724	+17.947%
2023-10-03	38.2600	38.3800	38.1300	38.2700	-0.442%	42,742	+19.180%
2023-10-02	38.8600	38.9300	38.3900	38.4400	-1.233%	42,958	+18.652%
2023-09-29	39.0000	39.2200	38.9200	38.9200	-0.358%	109,026	+17.189%
2023-09-28	38.6800	39.0900	38.6800	39.0600	+1.009%	35,583	+16.769%
2023-09-27	39.3600	39.3600	38.6000	38.6700	-2.126%	49,267	+17.947%
2023-09-26	39.8500	39.8900	39.5000	39.5100	-1.274%	25,572	+15.439%
2023-09-25	40.1300	40.2300	39.9900	40.0200	-0.547%	32,125	+13.968%
2023-09-22	40.3300	40.3750	40.2200	40.2400	+0.025%	25,232	+13.345%
2023-09-21	40.7200	40.7200	40.2300	40.2300	-1.614%	17,989	+13.373%
2023-09-20	40.8300	41.0300	40.8300	40.8900	+0.294%	31,417	+11.543%
2023-09-19	41.1900	41.1900	40.7400	40.7700	-1.235%	25,096	+11.871%
2023-09-18	41.1800	41.3900	41.1300	41.2800	+0.048%	27,170	+10.489%
2023-09-15	41.2200	41.4000	41.1200	41.2600	+0.194%	25,488	+10.543%
2023-09-14	40.8700	41.2000	40.8700	41.1800	+1.354%	29,007	+10.758%
2023-09-13	40.4050	40.6450	40.4050	40.6300	+0.619%	26,791	+12.257%
2023-09-12	40.2200	40.4400	40.2200	40.3800	-0.124%	24,340	+12.952%
2023-09-11	40.2800	40.4700	40.2800	40.4300	+0.372%	16,689	+12.812%
2023-09-08	40.2800	40.3900	40.2000	40.2800	-0.099%	21,841	+13.232%
2023-09-07	40.3700	40.4600	40.2900	40.3200	-0.173%	22,988	+13.120%
2023-09-06	40.5300	40.6000	40.3550	40.3900	-0.566%	26,862	+12.924%
2023-09-05	40.6900	40.7600	40.6200	40.6200	-0.441%	16,861	+12.285%
2023-09-01	40.6800	40.8400	40.5900	40.8000	+0.915%	76,272	+11.789%
2023-08-31	40.8000	40.8000	40.4100	40.4300	-0.663%	30,919	+12.812%
2023-08-30	40.9500	41.0100	40.6900	40.7000	-0.270%	31,592	+12.064%
2023-08-29	40.4000	40.8100	40.3400	40.8100	+1.140%	30,254	+11.762%
2023-08-28	40.2100	40.4200	40.1400	40.3500	+0.498%	20,049	+13.036%
2023-08-25	40.2100	40.2200	39.9700	40.1500	+0.225%	32,521	+13.599%
2023-08-24	40.2400	40.2400	40.0200	40.0600	-0.100%	23,910	+13.854%
2023-08-23	39.9300	40.1300	39.8900	40.1000	+0.906%	22,326	+13.741%
2023-08-22	39.9700	39.9700	39.6800	39.7400	-0.351%	23,657	+14.771%
2023-08-21	40.0900	40.0900	39.7100	39.8800	-0.375%	28,894	+14.368%
2023-08-18	40.0300	40.0700	39.9200	40.0300	-0.175%	37,221	+13.940%
2023-08-17	40.5100	40.5100	40.1000	40.1000	-0.693%	41,730	+13.741%
2023-08-16	40.3000	40.5600	40.3000	40.3800	+0.149%	42,039	+12.952%
2023-08-15	40.6700	40.6700	40.3100	40.3200	-1.273%	37,524	+13.120%
2023-08-14	41.0100	41.0200	40.8200	40.8400	-0.487%	33,978	+11.680%
2023-08-11	40.9100	41.0400	40.9100	41.0400	+0.269%	21,348	+11.135%
2023-08-10	40.8600	41.0800	40.8400	40.9300	+0.220%	36,883	+11.434%
2023-08-09	40.6300	40.8750	40.6300	40.8400	+0.641%	31,019	+11.680%
2023-08-08	40.5300	40.6500	40.4300	40.5800	-0.123%	40,735	+12.395%
2023-08-04	40.4300	40.7400	40.3800	40.6300	+0.669%	31,405	+12.257%
2023-08-03	40.5700	40.5700	40.2900	40.3600	-1.006%	31,246	+13.008%
2023-08-02	41.1100	41.1100	40.6400	40.7700	-1.140%	48,241	+11.871%
2023-08-01	41.2900	41.4400	41.1700	41.2400	-0.411%	27,298	+10.597%
2023-07-31	41.4600	41.5200	41.3250	41.4100	0.000%	49,114	+10.142%
2023-07-28	41.5400	41.6000	41.4000	41.4100	+0.194%	20,045	+10.142%
2023-07-27	41.7600	41.7600	41.3000	41.3300	-0.887%	51,748	+10.356%
2023-07-26	41.8900	41.8900	41.6800	41.7000	-0.430%	28,488	+9.376%
2023-07-25	41.9000	41.9000	41.7300	41.8800	0.000%	24,288	+8.906%
2023-07-24	41.8700	41.9300	41.8400	41.8800	-0.024%	24,936	+8.906%
2023-07-21	41.7400	41.9200	41.7400	41.8900	+0.456%	25,954	+8.880%
2023-07-20	41.6900	41.7300	41.5600	41.7000	+0.024%	24,949	+9.376%
2023-07-19	41.5600	41.7100	41.5500	41.6900	+0.409%	30,600	+9.403%
2023-07-18	41.6100	41.6100	41.4100	41.5200	+0.024%	25,516	+9.851%
2023-07-17	41.4900	41.5600	41.4600	41.5100	-0.144%	23,341	+9.877%
2023-07-14	41.3900	41.5900	41.3500	41.5700	+0.605%	51,879	+9.719%
2023-07-13	41.1600	41.3300	41.0800	41.3200	+0.535%	19,803	+10.382%
2023-07-12	40.9500	41.1400	40.8400	41.1000	+0.884%	49,971	+10.973%
2023-07-11	40.8800	40.8800	40.6550	40.7400	-0.147%	36,954	+11.954%
2023-07-10	40.9400	40.9400	40.7800	40.8000	-0.244%	40,929	+11.789%
2023-07-07	40.9100	41.1400	40.8800	40.9000	-0.656%	49,642	+11.516%
2023-07-06	41.2900	41.3500	41.1300	41.1700	-0.891%	57,168	+10.785%
2023-07-05	41.4000	41.6500	41.4000	41.5400	-0.168%	53,718	+9.798%
2023-07-04	41.5000	41.6900	41.5000	41.6100	-0.048%	46,894	+9.613%
2023-06-30	41.2000	41.6400	41.2000	41.6300	+1.388%	109,036	+9.560%
2023-06-29	40.8000	41.0700	40.7900	41.0600	+0.514%	15,203	+11.081%
2023-06-28	40.7800	40.8500	40.7600	40.8500	-0.366%	24,332	+11.652%
2023-06-27	40.7300	41.0300	40.7300	41.0000	+0.688%	48,880	+11.244%
2023-06-26	40.2500	40.7400	40.2500	40.7200	+0.842%	47,551	+12.009%
2023-06-23	40.5400	40.5400	40.3500	40.3800	-0.272%	44,912	+12.952%
2023-06-22	40.4200	40.5400	40.4200	40.4900	-0.222%	40,453	+12.645%
2023-06-21	40.6500	40.6900	40.5600	40.5800	-0.490%	63,745	+12.395%
2023-06-20	40.8900	40.9100	40.7700	40.7800	-0.439%	58,256	+11.844%
2023-06-19	40.9500	41.0800	40.9300	40.9600	-0.316%	11,410	+11.353%
2023-06-16	41.2100	41.3700	41.0900	41.0900	-0.267%	35,344	+11.000%
2023-06-15	41.2000	41.2400	41.1000	41.2000	-0.121%	38,757	+10.704%
2023-06-14	41.2400	41.3000	41.1300	41.2500	+0.316%	40,207	+10.570%
2023-06-13	41.2900	41.2900	41.0800	41.1200	-0.085%	24,065	+10.919%
2023-06-12	40.9900	41.1600	40.9600	41.1550	+0.207%	26,696	+10.825%
2023-06-09	41.3000	41.3000	41.0000	41.0700	-0.653%	34,115	+11.054%
2023-06-08	41.3600	41.3600	41.2400	41.3400	+0.048%	29,191	+10.329%
2023-06-07	41.5200	41.5600	41.2800	41.3200	-0.577%	23,548	+10.382%
2023-06-06	41.5600	41.6600	41.4100	41.5600	-0.012%	38,566	+9.745%
2023-06-05	41.7200	41.7800	41.5500	41.5650	-0.562%	45,760	+9.732%
2023-06-02	41.3700	41.8100	41.3100	41.8000	+1.211%	80,257	+9.115%
2023-06-01	41.3300	41.4300	41.2600	41.3000	0.000%	33,618	+10.436%
2023-05-31	41.3300	41.5100	41.3000	41.3000	-0.434%	44,641	+10.436%
2023-05-30	41.7100	41.8000	41.4300	41.4800	-0.860%	28,197	+9.957%
2023-05-29	41.8000	41.8700	41.7500	41.8400	+0.084%	20,341	+9.011%
2023-05-26	41.7100	41.8800	41.7100	41.8050	+0.565%	31,661	+9.102%
2023-05-25	41.7400	41.7400	41.5200	41.5700	-0.503%	35,248	+9.719%
2023-05-24	42.0000	42.0000	41.7600	41.7800	-0.713%	47,632	+9.167%
2023-05-23	42.4000	42.4800	42.0800	42.0800	-1.244%	42,423	+8.389%
2023-05-19	42.5200	42.7000	42.5000	42.6100	+0.566%	32,760	+7.041%
2023-05-18	42.2300	42.3900	42.2300	42.3700	+0.047%	181,902	+7.647%
2023-05-17	42.6400	42.6400	42.1850	42.3500	-0.259%	46,045	+7.698%
2023-05-16	42.7000	42.7000	42.4300	42.4600	-0.933%	44,151	+7.419%
2023-05-15	42.9400	42.9400	42.7500	42.8600	0.000%	37,523	+6.416%
2023-05-12	42.7800	42.9300	42.7500	42.8600	+0.410%	37,462	+6.416%
2023-05-11	42.7700	42.7700	42.5900	42.6850	-0.432%	33,674	+6.853%
2023-05-10	42.9400	42.9800	42.5800	42.8700	+0.023%	36,789	+6.391%
2023-05-09	42.7000	42.9100	42.7000	42.8600	+0.164%	25,071	+6.416%
2023-05-08	42.8100	42.8600	42.7100	42.7900	0.000%	28,923	+6.590%
2023-05-05	42.6300	42.8000	42.6100	42.7900	+0.540%	36,348	+6.590%
2023-05-04	42.8400	42.8700	42.4800	42.5600	-0.931%	76,254	+7.166%
2023-05-03	43.1100	43.1800	42.9600	42.9600	-0.348%	79,201	+6.169%
2023-05-02	43.0600	43.1200	42.8300	43.1100	-0.070%	77,368	+5.799%
2023-05-01	43.2000	43.2900	43.1400	43.1400	+0.186%	52,696	+5.726%
2023-04-28	43.0800	43.1600	42.9700	43.0600	-0.093%	53,415	+5.922%
2023-04-27	42.9500	43.1300	42.9000	43.1000	+0.466%	34,499	+5.824%
2023-04-26	42.9100	43.0700	42.8700	42.9000	-0.070%	52,320	+6.317%
2023-04-25	42.9200	43.1300	42.8950	42.9300	-0.186%	35,875	+6.243%
2023-04-24	43.0400	43.0800	42.9700	43.0100	-0.139%	29,171	+6.045%
2023-04-21	42.8800	43.0800	42.8700	43.0700	+0.654%	50,239	+5.897%
2023-04-20	42.6600	42.9100	42.6600	42.7900	+0.117%	27,447	+6.590%
2023-04-19	42.5500	42.8400	42.5500	42.7400	+0.070%	31,606	+6.715%
2023-04-18	42.7600	42.8500	42.6600	42.7100	+0.047%	43,916	+6.790%
2023-04-17	42.7100	42.7700	42.5900	42.6900	+0.023%	49,852	+6.840%
2023-04-14	42.7700	42.7700	42.6200	42.6800	-0.210%	45,048	+6.865%
2023-04-13	42.9100	42.9100	42.6900	42.7700	0.000%	35,538	+6.640%
2023-04-12	42.9300	42.9400	42.7400	42.7700	+0.164%	57,870	+6.640%
2023-04-11	42.5500	42.7600	42.5500	42.7000	+0.447%	43,439	+6.815%
2023-04-10	42.3100	42.5300	42.2500	42.5100	+0.259%	56,707	+7.292%
2023-04-06	42.2000	42.4000	42.1800	42.4000	+0.355%	65,030	+7.571%
2023-04-05	42.1000	42.2700	42.0600	42.2500	+0.356%	55,380	+7.953%
2023-04-04	41.9500	42.1100	41.9500	42.1000	+0.561%	63,645	+8.337%
2023-04-03	41.9200	41.9200	41.7300	41.8650	+0.012%	40,610	+8.945%
2023-03-31	41.8100	42.0000	41.7500	41.8600	+0.492%	88,111	+8.958%
2023-03-30	41.5600	41.6550	41.4700	41.6550	+0.762%	49,754	+9.495%
2023-03-29	41.4100	41.4100	41.1400	41.3400	-0.169%	111,465	+10.329%
2023-03-28	41.2700	41.4500	41.2700	41.4100	+0.339%	42,884	+10.142%
2023-03-27	41.0400	41.2700	41.0400	41.2700	+0.683%	138,031	+10.516%
2023-03-24	40.6100	40.9900	40.6100	40.9900	+0.638%	41,737	+11.271%
2023-03-23	40.8700	41.0500	40.6700	40.7300	-0.172%	54,125	+11.981%
2023-03-22	40.9200	41.0600	40.8000	40.8000	-0.073%	42,164	+11.789%
2023-03-21	41.1500	41.1900	40.7900	40.8300	-0.512%	69,385	+11.707%
2023-03-20	40.9500	41.1000	40.8700	41.0400	+0.391%	84,778	+11.135%
2023-03-17	41.1400	41.1400	40.5400	40.8800	-0.098%	71,888	+11.570%
2023-03-16	40.6000	41.0000	40.3800	40.9200	+0.466%	80,190	+11.461%
2023-03-15	40.5600	40.7400	40.2200	40.7300	-0.012%	177,276	+11.981%
2023-03-14	40.6300	40.8100	40.4800	40.7350	+0.779%	93,461	+11.968%
2023-03-13	40.1700	40.4900	40.1700	40.4200	+0.335%	169,833	+12.840%
2023-03-10	40.7900	40.7900	40.2400	40.2850	-1.238%	152,950	+13.218%
2023-03-09	41.2900	41.2900	40.7700	40.7900	-0.995%	71,891	+11.817%
2023-03-08	41.2800	41.3400	41.1200	41.2000	+0.195%	100,131	+10.704%
2023-03-07	41.4000	41.4000	41.0400	41.1200	-0.592%	87,272	+10.919%
2023-03-06	41.3500	41.4500	41.3200	41.3650	+0.230%	54,707	+10.262%
2023-03-03	41.1000	41.3150	41.0600	41.2700	+0.683%	36,885	+10.516%
2023-03-02	40.9600	41.0300	40.8900	40.9900	-0.170%	38,710	+11.271%
2023-03-01	41.1400	41.4000	41.0550	41.0600	-0.291%	59,644	+11.081%
2023-02-28	41.1100	41.1900	41.0000	41.1800	-0.049%	63,282	+10.758%
2023-02-27	41.3300	41.5000	41.1900	41.2000	-0.194%	65,011	+10.704%
2023-02-24	40.9500	41.2800	40.9000	41.2800	+0.218%	62,544	+10.489%
2023-02-23	41.2300	41.3900	41.1000	41.1900	+0.195%	66,717	+10.731%
2023-02-22	41.1200	41.3100	41.0750	41.1100	-0.146%	121,629	+10.946%
2023-02-21	41.4500	41.4500	41.1400	41.1700	-1.034%	84,802	+10.785%
2023-02-17	41.3000	41.6100	41.2800	41.6000	+0.653%	48,276	+9.639%
2023-02-16	41.2700	41.4400	41.1100	41.3300	-0.217%	104,543	+10.356%
2023-02-15	41.2200	41.4350	41.1900	41.4200	+0.218%	78,201	+10.116%
2023-02-14	41.2800	41.4200	41.1800	41.3300	-0.073%	71,895	+10.356%
2023-02-13	41.0700	41.4000	41.0700	41.3600	+0.706%	29,800	+10.276%
2023-02-10	40.8200	41.1550	40.8200	41.0700	+0.391%	37,220	+11.054%
2023-02-09	41.0700	41.1600	40.8200	40.9100	-0.171%	52,331	+11.489%
2023-02-08	40.9200	40.9800	40.7800	40.9800	+0.122%	64,162	+11.298%
2023-02-07	41.0900	41.1100	40.8100	40.9300	-0.631%	93,607	+11.434%
2023-02-06	41.0900	41.1900	40.9800	41.1900	-0.073%	61,563	+10.731%
2023-02-03	41.1800	41.2800	41.0800	41.2200	-0.194%	100,333	+10.650%

.dark-mode .nG0YjK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nG0YjK{ color: #333333; background-color: white; border: 2px solid #333333; }ZLBBMO LOW VOLATILITY CANADIAN EQstock TSE

ZLB
BMO LOW VOLATILITY CANADIAN EQ
stock TSE