Dark

ZLU.U
BMO LOW VOLATILITY US EQTY USD
stock TSE

Inactive

Aug 2, 2024

38.97USD+0.231%(+0.09)800

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	38.9700	38.9700	38.9700	38.9700	+0.231%	800	0.000%
2024-07-31	38.8300	38.8800	38.8300	38.8800	-0.103%	200	+0.231%
2024-07-30	38.9300	38.9300	38.9200	38.9200	+1.778%	1,000	+0.128%
2024-07-25	38.2400	38.2400	38.2400	38.2400	+0.183%	153	+1.909%
2024-07-24	37.9500	38.2400	37.9500	38.1700	+0.421%	415	+2.096%
2024-07-23	38.0100	38.0100	38.0100	38.0100	-0.367%	112	+2.526%
2024-07-22	38.0200	38.1500	38.0200	38.1500	-0.314%	400	+2.149%
2024-07-18	38.6000	38.6000	38.2700	38.2700	-0.597%	1,800	+1.829%
2024-07-17	37.6500	38.5000	37.6500	38.5000	+1.530%	350	+1.221%
2024-07-16	37.9200	37.9200	37.9200	37.9200	+0.477%	200	+2.769%
2024-07-12	37.7400	37.7400	37.7400	37.7400	+0.909%	130	+3.259%
2024-07-11	36.8900	37.4000	36.8900	37.4000	+1.548%	305	+4.198%
2024-07-09	36.7100	36.8300	36.7100	36.8300	0.000%	350	+5.810%
2024-07-08	36.8300	36.8300	36.8300	36.8300	+0.519%	801	+5.810%
2024-07-05	36.9300	36.9300	36.6400	36.6400	-1.080%	400	+6.359%
2024-07-03	37.0400	37.0400	37.0400	37.0400	+0.954%	1,300	+5.211%
2024-07-02	36.6900	36.6900	36.6900	36.6900	-0.650%	100	+6.214%
2024-06-28	36.9400	36.9400	36.8800	36.9300	-0.324%	4,300	+5.524%
2024-06-26	36.9600	37.0500	36.9300	37.0500	-0.483%	3,990	+5.182%
2024-06-25	37.2300	37.2300	37.2300	37.2300	-0.720%	187	+4.674%
2024-06-24	37.5400	37.5400	37.5000	37.5000	+0.806%	690	+3.920%
2024-06-21	37.2400	37.2400	37.1400	37.2000	+0.054%	500	+4.758%
2024-06-20	37.1800	37.1800	37.1800	37.1800	+0.677%	300	+4.814%
2024-06-18	36.9800	36.9800	36.9300	36.9300	+0.054%	600	+5.524%
2024-06-17	36.5600	36.9400	36.5600	36.9100	+0.408%	2,445	+5.581%
2024-06-12	36.9000	36.9000	36.7600	36.7600	-1.289%	204	+6.012%
2024-06-06	37.2500	37.3100	37.2400	37.2400	+0.188%	500	+4.646%
2024-06-03	37.1700	37.1700	37.1700	37.1700	+1.088%	1,500	+4.843%
2024-05-31	36.7700	36.7700	36.7700	36.7700	-2.207%	100	+5.983%
2024-05-22	37.7000	37.7000	37.6000	37.6000	-0.687%	263	+3.644%
2024-05-17	37.8600	37.8600	37.8600	37.8600	0.000%	100	+2.932%
2024-05-16	37.8600	37.8600	37.8600	37.8600	+0.718%	660	+2.932%
2024-05-15	37.5900	37.5900	37.5900	37.5900	+0.187%	500	+3.671%
2024-05-14	37.5600	37.5600	37.5200	37.5200	-0.053%	1,300	+3.865%
2024-05-10	37.4700	37.5500	37.4700	37.5400	+0.643%	500	+3.809%
2024-05-09	37.2900	37.3000	37.2900	37.3000	+0.566%	2,860	+4.477%
2024-05-07	37.0900	37.0900	37.0900	37.0900	+0.679%	100	+5.069%
2024-05-06	36.8400	36.8400	36.8400	36.8400	+0.491%	1,552	+5.782%
2024-05-02	36.6300	36.7300	36.5900	36.6600	-0.191%	2,189	+6.301%
2024-05-01	36.3900	36.7300	36.3900	36.7300	+0.109%	508	+6.099%
2024-04-30	36.5300	36.8300	36.5300	36.6900	-0.515%	6,200	+6.214%
2024-04-29	36.8900	36.8900	36.8700	36.8800	+0.054%	1,800	+5.667%
2024-04-24	36.8600	36.8600	36.8600	36.8600	0.000%	105	+5.724%
2024-04-23	36.8800	36.8800	36.8600	36.8600	+0.299%	1,000	+5.724%
2024-04-22	36.8000	36.8000	36.7100	36.7500	+1.885%	400	+6.041%
2024-04-18	36.0700	36.0700	36.0700	36.0700	+0.446%	200	+8.040%
2024-04-15	36.3300	36.3300	35.9100	35.9100	-1.210%	1,101	+8.521%
2024-04-12	36.3500	36.3500	36.3500	36.3500	-0.629%	100	+7.208%
2024-04-11	36.5800	36.5800	36.5800	36.5800	-0.408%	139	+6.534%
2024-04-10	36.6600	36.7300	36.5700	36.7300	-0.676%	2,100	+6.099%
2024-04-05	36.8500	37.0200	36.8500	36.9800	-0.377%	1,347	+5.381%
2024-04-03	37.1700	37.2000	37.1100	37.1200	-0.536%	1,433	+4.984%
2024-04-02	37.2700	37.3200	37.2700	37.3200	-0.955%	3,001	+4.421%
2024-03-28	37.6900	37.6900	37.6800	37.6800	+0.695%	500	+3.424%
2024-03-27	37.3200	37.4400	37.2300	37.4200	+0.673%	401	+4.142%
2024-03-26	37.1700	37.1700	37.1700	37.1700	-0.188%	500	+4.843%
2024-03-21	37.2700	37.2700	37.2200	37.2400	+0.540%	479	+4.646%
2024-03-20	37.0100	37.0400	37.0100	37.0400	+0.570%	652	+5.211%
2024-03-15	36.7800	36.8300	36.7800	36.8300	+0.546%	300	+5.810%
2024-03-14	36.7800	36.7800	36.6300	36.6300	-1.240%	302	+6.388%
2024-03-13	37.0900	37.0900	37.0900	37.0900	+0.216%	134	+5.069%
2024-03-11	37.0000	37.0100	37.0000	37.0100	+4.254%	302	+5.296%
2024-02-13	36.0600	36.0600	35.5000	35.5000	-0.838%	421	+9.775%
2024-02-12	35.7300	35.8000	35.7300	35.8000	+0.196%	1,003	+8.855%
2024-02-09	35.6800	35.7500	35.6800	35.7300	-0.196%	576	+9.068%
2024-02-08	35.6900	35.8000	35.6800	35.8000	-0.195%	1,071	+8.855%
2024-02-07	35.9000	35.9000	35.8600	35.8700	+0.112%	455	+8.642%
2024-02-06	35.8100	35.8300	35.8100	35.8300	+0.084%	5,218	+8.764%
2024-02-05	35.8000	35.8000	35.8000	35.8000	-1.078%	101	+8.855%
2024-02-02	36.0300	36.1900	36.0300	36.1900	-0.276%	202	+7.682%
2024-02-01	36.2900	36.2900	36.2900	36.2900	+0.554%	108	+7.385%
2024-01-04	36.0900	36.0900	36.0900	36.0900	+0.111%	202	+7.980%
2024-01-03	36.1500	36.1500	36.0500	36.0500	+1.464%	400	+8.100%
2023-03-20	35.5400	35.5400	35.5300	35.5300	+1.167%	4,500	+9.682%
2023-03-17	35.7900	35.7900	35.1200	35.1200	-1.126%	2,700	+10.962%
2023-03-16	35.2800	35.5200	35.2800	35.5200	+0.680%	13,100	+9.713%
2023-03-15	35.4400	35.4400	35.2800	35.2800	+0.341%	400	+10.459%
2023-03-13	35.1800	35.2400	35.1600	35.1600	+1.151%	6,760	+10.836%
2023-03-10	34.9700	35.1000	34.7400	34.7600	-2.387%	4,000	+12.112%
2023-03-09	35.5900	35.6800	35.5900	35.6100	+0.282%	8,190	+9.436%
2023-03-08	35.5000	35.5100	35.5000	35.5100	-1.389%	380	+9.744%
2023-03-06	36.0100	36.0100	36.0100	36.0100	+0.643%	199	+8.220%
2023-03-03	35.9500	35.9500	35.7800	35.7800	-0.251%	1,908	+8.916%
2023-02-27	35.8700	35.8700	35.8700	35.8700	-0.361%	104	+8.642%
2023-02-24	36.0000	36.0000	36.0000	36.0000	-0.498%	100	+8.250%
2023-02-23	36.1800	36.1800	36.1800	36.1800	-0.877%	564	+7.711%
2023-02-22	36.5000	36.5000	36.5000	36.5000	-0.707%	100	+6.767%
2023-02-17	36.7200	36.7600	36.7200	36.7600	+0.685%	600	+6.012%
2023-02-16	36.4600	36.5800	36.4600	36.5100	-0.273%	400	+6.738%
2023-02-15	36.5400	36.6100	36.5400	36.6100	-0.597%	202	+6.446%
2023-02-13	36.7800	36.8300	36.7800	36.8300	+0.601%	937	+5.810%
2023-02-10	36.3300	36.6100	36.3300	36.6100	+0.771%	200	+6.446%
2023-02-09	36.3300	36.3300	36.3300	36.3300	-0.520%	100	+7.267%
2023-02-08	36.5200	36.5200	36.5200	36.5200	-0.490%	100	+6.709%
2023-02-07	36.5900	36.7100	36.5900	36.7000	+0.520%	650	+6.185%
2023-02-03	36.4600	36.5100	36.3600	36.5100	-1.030%	936	+6.738%
2023-02-02	36.8900	36.8900	36.8900	36.8900	+0.903%	212	+5.638%
2023-01-30	36.5700	36.5700	36.5600	36.5600	+0.055%	340	+6.592%
2023-01-27	36.5400	36.5400	36.5400	36.5400	+0.883%	1,000	+6.650%
2023-01-24	36.2300	36.2300	36.2200	36.2200	-0.740%	2,056	+7.592%
2023-01-23	36.2300	36.4900	36.2300	36.4900	+0.385%	2,082	+6.796%
2023-01-20	36.2900	36.3500	36.2900	36.3500	+0.276%	200	+7.208%
2023-01-19	36.3800	36.3800	36.2500	36.2500	-0.603%	1,250	+7.503%
2023-01-18	36.5000	36.5000	36.4700	36.4700	-1.804%	400	+6.855%
2023-01-17	37.3000	37.3000	37.1300	37.1400	+0.297%	2,775	+4.927%
2023-01-16	37.0200	37.0300	37.0200	37.0300	-0.162%	3,012	+5.239%
2023-01-13	37.0800	37.0900	37.0800	37.0900	-0.349%	2,000	+5.069%
2023-01-12	37.2200	37.2200	37.2200	37.2200	-0.428%	100	+4.702%
2023-01-11	37.2500	37.3800	37.2500	37.3800	+0.430%	2,000	+4.254%
2023-01-10	37.1200	37.2200	37.0800	37.2200	-0.852%	5,200	+4.702%
2023-01-09	37.5400	37.5400	37.5400	37.5400	+0.214%	4,000	+3.809%
2023-01-06	37.4500	37.4700	37.4500	37.4600	+1.793%	9,900	+4.031%
2023-01-05	37.1000	37.1000	36.8000	36.8000	-0.027%	800	+5.897%
2023-01-03	36.8100	36.8700	36.6000	36.8100	-0.109%	1,401	+5.868%
2022-03-03	36.8500	36.8500	36.8500	36.8500	+2.503%	100	+5.753%
2022-03-02	35.9500	35.9500	35.9500	35.9500	0.000%	100	+8.401%
2022-03-01	35.9500	35.9500	35.9500	35.9500	0.000%	492	+8.401%
2022-02-28	35.9000	35.9500	35.9000	35.9500	+0.926%	1,600	+8.401%
2022-02-22	36.0000	36.0000	35.5600	35.6200	-0.056%	563	+9.405%
2022-02-16	35.6400	35.6400	35.6400	35.6400	-0.641%	100	+9.343%
2022-02-15	35.8700	35.8700	35.8700	35.8700	+1.014%	600	+8.642%
2022-02-14	35.4600	35.5100	35.4600	35.5100	-1.798%	5,400	+9.744%
2022-02-11	36.1600	36.1600	36.1600	36.1600	-0.605%	100	+7.771%
2022-02-10	36.3800	36.3800	36.3800	36.3800	+0.083%	600	+7.119%
2022-02-07	36.3500	36.3500	36.3500	36.3500	-0.683%	100	+7.208%
2022-02-03	36.6000	36.6000	36.6000	36.6000	+1.836%	238	+6.475%
2022-01-26	35.9400	35.9400	35.9400	35.9400	-0.250%	100	+8.431%
2022-01-24	35.8300	36.0300	35.8300	36.0300	-0.744%	925	+8.160%
2022-01-21	36.4100	36.4100	36.3000	36.3000	-0.165%	565	+7.355%
2022-01-20	36.4600	36.4600	36.3600	36.3600	-0.110%	580	+7.178%
2022-01-18	36.4700	36.4700	36.4000	36.4000	-1.248%	703	+7.060%
2022-01-14	36.8300	36.8600	36.8300	36.8600	-0.593%	200	+5.724%
2022-01-13	37.0700	37.0800	37.0700	37.0800	+0.515%	560	+5.097%
2022-01-12	36.8900	36.8900	36.8900	36.8900	+0.109%	150	+5.638%
2022-01-11	36.8500	36.8500	36.8500	36.8500	-0.701%	100	+5.753%
2022-01-10	37.1100	37.1100	37.1100	37.1100	+0.324%	1,600	+5.012%
2022-01-07	37.0000	37.0000	36.9900	36.9900	-0.162%	2,100	+5.353%
2022-01-06	37.1200	37.1200	37.0500	37.0500	-0.430%	500	+5.182%
2022-01-05	37.2100	37.2100	37.2100	37.2100	-0.295%	560	+4.730%
2022-01-04	37.2500	37.3200	37.2200	37.3200	+17.174%	5,481	+4.421%
2021-03-12	31.8500	31.8500	31.8500	31.8500	+0.473%	1,713	+22.355%
2021-03-11	31.7000	31.7000	31.7000	31.7000	+0.316%	100	+22.934%
2021-03-10	31.4900	31.6000	31.4900	31.6000	+0.063%	597	+23.323%
2021-03-08	31.5800	31.5800	31.5800	31.5800	+3.338%	100	+23.401%
2021-03-05	30.5600	30.5600	30.5600	30.5600	+0.394%	375	+27.520%
2021-03-04	30.5900	30.5900	30.4400	30.4400	-0.555%	438	+28.022%
2021-03-03	30.6600	30.6600	30.6100	30.6100	-1.003%	666	+27.311%
2021-03-01	30.9200	30.9200	30.9200	30.9200	-0.706%	100	+26.035%
2021-02-24	31.1000	31.1400	31.1000	31.1400	+0.354%	2,900	+25.145%
2021-02-23	31.0000	31.0300	31.0000	31.0300	-0.768%	1,100	+25.588%
2021-02-19	31.2700	31.2700	31.2700	31.2700	-0.255%	6,000	+24.624%
2021-02-18	31.3500	31.3500	31.3500	31.3500	+0.610%	1,000	+24.306%
2021-02-17	30.9400	31.1900	30.9400	31.1600	+0.257%	5,950	+25.064%
2021-02-16	31.0600	31.0800	31.0200	31.0800	-0.544%	1,400	+25.386%
2021-02-12	31.2700	31.2700	31.2500	31.2500	-0.351%	200	+24.704%
2021-02-11	31.3600	31.3600	31.3600	31.3600	-0.064%	100	+24.267%
2021-02-09	31.3800	31.3900	31.3800	31.3800	+0.288%	1,556	+24.187%
2021-02-05	31.2600	31.2900	31.2600	31.2900	+1.131%	330	+24.545%
2021-02-03	30.9400	30.9400	30.9400	30.9400	-0.194%	2,330	+25.953%
2021-02-02	30.8300	31.0000	30.8300	31.0000	+1.340%	2,252	+25.710%
2021-01-29	30.5900	30.5900	30.5900	30.5900	-1.987%	110	+27.395%
2021-01-27	31.2100	31.2100	31.2100	31.2100	-0.858%	301	+24.864%
2021-01-26	31.4800	31.4800	31.4800	31.4800	-0.063%	2,500	+23.793%
2021-01-25	31.2700	31.5000	31.2700	31.5000	+0.318%	2,300	+23.714%
2021-01-20	31.1700	31.4000	31.1700	31.4000	+0.480%	5,300	+24.108%
2021-01-19	31.2600	31.2600	31.2500	31.2500	-0.541%	1,981	+24.704%
2021-01-18	31.3400	31.4200	31.3400	31.4200	+0.223%	1,030	+24.029%
2021-01-15	31.2300	31.3500	31.1100	31.3500	+0.128%	2,225	+24.306%
2021-01-14	31.3100	31.3100	31.3100	31.3100	+0.578%	1,000	+24.465%
2021-01-12	31.0700	31.1900	31.0700	31.1300	-0.096%	370	+25.185%
2021-01-11	31.2200	31.2200	31.1600	31.1600	-0.384%	1,800	+25.064%
2021-01-08	31.1100	31.2800	31.1100	31.2800	+1.394%	615	+24.584%
2021-01-05	30.7600	30.8500	30.7600	30.8500	+0.325%	1,700	+26.321%
2021-01-04	31.2200	31.2200	30.7500	30.7500	0.000%	2,600	+26.732%

.dark-mode .Dh9zDy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dh9zDy{ color: #333333; background-color: white; border: 2px solid #333333; }ZLU.UBMO LOW VOLATILITY US EQTY USDstock TSE

ZLU.U
BMO LOW VOLATILITY US EQTY USD
stock TSE