Dark

ZLU
BMO LOW VOLATILITY US EQUITY E
stock TSE

Inactive

Aug 2, 2024

53.31CAD+0.547%(+0.29)15,256

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	53.1100	53.6700	52.6100	53.3100	+0.547%	15,256	0.000%
2024-08-01	52.4200	53.0700	52.4200	53.0200	+1.474%	3,865	+0.547%
2024-07-31	52.6900	52.6900	52.2200	52.2500	-0.760%	9,154	+2.029%
2024-07-30	52.4300	52.6800	52.3500	52.6500	+0.573%	8,327	+1.254%
2024-07-29	52.3300	52.4800	52.2000	52.3500	+0.268%	3,472	+1.834%
2024-07-26	51.7300	52.3500	51.7300	52.2100	+1.202%	7,290	+2.107%
2024-07-25	51.4000	52.3000	51.4000	51.5900	+0.214%	13,009	+3.334%
2024-07-24	50.9800	51.5000	50.9800	51.4800	+0.941%	9,500	+3.555%
2024-07-23	51.1600	51.1600	50.9500	51.0000	-0.274%	8,145	+4.529%
2024-07-22	51.0300	51.1400	50.9600	51.1400	+0.334%	4,045	+4.243%
2024-07-19	51.4100	51.4100	50.8900	50.9700	-0.430%	8,040	+4.591%
2024-07-18	51.2900	51.6800	51.1700	51.1900	-0.447%	6,903	+4.141%
2024-07-17	50.5500	51.4500	50.5500	51.4200	+1.600%	10,224	+3.676%
2024-07-16	50.2900	50.6100	50.2900	50.6100	+1.058%	11,635	+5.335%
2024-07-15	50.1200	50.2000	50.0800	50.0800	-0.020%	3,699	+6.450%
2024-07-12	49.9100	50.2600	49.9100	50.0900	+0.562%	10,763	+6.428%
2024-07-11	49.1900	49.8100	49.1900	49.8100	+1.158%	8,741	+7.027%
2024-07-10	48.9500	49.2400	48.8900	49.2400	+0.695%	6,208	+8.266%
2024-07-09	48.9800	49.0400	48.8200	48.9000	-0.102%	17,167	+9.018%
2024-07-08	48.9200	49.0500	48.9200	48.9500	-0.061%	2,790	+8.907%
2024-07-05	48.8000	48.9800	48.6800	48.9800	+0.534%	16,961	+8.840%
2024-07-04	48.8300	48.8500	48.6800	48.7200	-0.348%	7,131	+9.421%
2024-07-03	48.9900	48.9900	48.7000	48.8900	-0.306%	13,059	+9.041%
2024-07-02	49.0400	49.0700	48.9800	49.0400	-0.447%	5,088	+8.707%
2024-06-28	49.3600	49.5300	49.1700	49.2600	-0.081%	4,660	+8.222%
2024-06-27	49.2900	49.3000	49.1700	49.3000	-0.484%	4,631	+8.134%
2024-06-26	49.4300	49.5400	49.3100	49.5400	0.000%	6,616	+7.610%
2024-06-25	49.8300	49.8300	49.5000	49.5400	-0.920%	12,584	+7.610%
2024-06-24	50.0000	50.0600	49.9500	50.0000	+0.604%	3,899	+6.620%
2024-06-21	49.7200	49.7200	49.6200	49.7000	+0.040%	6,399	+7.264%
2024-06-20	49.3000	49.7000	49.3000	49.6800	+0.710%	14,152	+7.307%
2024-06-19	49.5900	49.5900	49.3300	49.3300	-0.303%	9,770	+8.068%
2024-06-18	49.4200	49.5000	49.4100	49.4800	+0.121%	21,382	+7.741%
2024-06-17	49.2200	49.4900	49.0800	49.4200	+0.406%	9,065	+7.871%
2024-06-14	49.2100	49.3400	49.1000	49.2200	-0.101%	12,668	+8.310%
2024-06-13	49.2800	49.2900	49.0800	49.2700	0.000%	9,058	+8.200%
2024-06-12	49.6100	49.6100	49.1700	49.2700	-0.585%	11,982	+8.200%
2024-06-11	49.6000	49.6000	49.4400	49.5600	-0.221%	11,894	+7.567%
2024-06-10	49.6500	49.7600	49.4900	49.6700	-0.121%	11,293	+7.328%
2024-06-07	49.5500	49.9000	49.5500	49.7300	+0.262%	8,049	+7.199%
2024-06-06	49.6600	49.8000	49.5500	49.6000	-0.121%	2,353	+7.480%
2024-06-05	49.7900	49.8000	49.5700	49.6600	-0.241%	8,417	+7.350%
2024-06-04	49.4900	49.8900	49.4900	49.7800	+0.667%	5,709	+7.091%
2024-06-03	49.4900	49.6700	49.3200	49.4500	+0.061%	7,144	+7.806%
2024-05-31	49.0300	49.4700	49.0000	49.4200	+1.416%	2,849	+7.871%
2024-05-30	48.7400	48.7400	48.4900	48.7300	+0.288%	7,903	+9.399%
2024-05-29	48.7800	48.7800	48.5800	48.5900	-0.430%	6,764	+9.714%
2024-05-28	49.1800	49.1800	48.7800	48.8000	-1.434%	3,321	+9.242%
2024-05-27	49.3700	49.5100	49.3500	49.5100	+0.121%	5,913	+7.675%
2024-05-24	49.6600	49.6600	49.3700	49.4500	-0.383%	7,586	+7.806%
2024-05-23	50.1300	50.1300	49.6400	49.6400	-1.155%	2,078	+7.393%
2024-05-22	50.2000	50.3200	50.1700	50.2200	-0.119%	8,768	+6.153%
2024-05-21	50.2300	50.3500	50.2000	50.2800	+0.199%	4,194	+6.026%
2024-05-17	50.3300	50.3300	50.1500	50.1800	-0.199%	1,103	+6.238%
2024-05-16	50.0000	50.3200	50.0000	50.2800	+0.721%	11,067	+6.026%
2024-05-15	50.0000	50.0900	49.8800	49.9200	0.000%	12,454	+6.791%
2024-05-14	50.0900	50.0900	49.7900	49.9200	-0.160%	12,736	+6.791%
2024-05-13	50.1100	50.2700	49.9200	50.0000	-0.040%	116,135	+6.620%
2024-05-10	49.8400	50.0300	49.8300	50.0200	+0.341%	7,416	+6.577%
2024-05-09	49.6700	49.8600	49.6700	49.8500	+0.181%	9,897	+6.941%
2024-05-08	49.4500	49.8000	49.4500	49.7600	+0.121%	8,701	+7.134%
2024-05-07	49.1200	49.7200	49.1200	49.7000	+1.119%	17,829	+7.264%
2024-05-06	49.2300	49.2300	48.9500	49.1500	+0.450%	6,039	+8.464%
2024-05-02	49.0200	49.1400	48.8800	48.9300	-0.529%	9,002	+8.952%
2024-05-01	49.0800	49.2900	48.9000	49.1900	-0.142%	10,888	+8.376%
2024-04-30	49.1400	49.4000	49.1400	49.2600	+0.244%	12,473	+8.222%
2024-04-29	48.8400	49.1400	48.8400	49.1400	+0.614%	38,771	+8.486%
2024-04-26	48.9500	49.0800	48.8400	48.8400	-1.174%	3,916	+9.152%
2024-04-24	49.3700	49.4600	48.9200	49.4200	+0.631%	22,554	+7.871%
2024-04-23	49.1700	49.2700	49.0800	49.1100	+0.102%	12,508	+8.552%
2024-04-22	48.7500	49.2500	48.7500	49.0600	+0.184%	8,189	+8.663%
2024-04-19	48.6700	48.9700	48.6700	48.9700	+1.052%	10,390	+8.863%
2024-04-18	48.3100	48.4800	48.3000	48.4600	+0.498%	10,022	+10.008%
2024-04-16	48.4800	48.4800	48.2200	48.2200	-0.228%	4,488	+10.556%
2024-04-15	48.4600	48.6600	48.2400	48.3300	-0.268%	10,056	+10.304%
2024-04-12	48.8500	48.9300	48.4200	48.4600	-0.615%	6,196	+10.008%
2024-04-11	48.9800	48.9800	48.7000	48.7600	-0.449%	6,691	+9.331%
2024-04-10	49.0000	49.0000	48.7800	48.9800	-0.020%	34,449	+8.840%
2024-04-08	48.9400	49.1400	48.9400	48.9900	-0.102%	5,887	+8.818%
2024-04-05	49.1200	49.1200	48.8600	49.0400	+0.389%	12,572	+8.707%
2024-04-04	48.9000	49.0600	48.7300	48.8500	-0.225%	11,405	+9.130%
2024-04-03	49.3100	49.3100	48.9500	48.9600	-0.871%	4,005	+8.885%
2024-04-02	49.3400	49.5000	49.3400	49.3900	-0.544%	7,045	+7.937%
2024-04-01	49.8000	49.8000	49.5500	49.6600	-0.221%	7,366	+7.350%
2024-03-28	49.6500	49.8200	49.6500	49.7700	+0.444%	7,909	+7.113%
2024-03-27	49.1300	49.5600	49.1300	49.5500	+0.814%	16,335	+7.588%
2024-03-26	49.0600	49.2400	49.0600	49.1500	0.000%	21,832	+8.464%
2024-03-25	49.2300	49.3400	49.1200	49.1500	-0.385%	18,027	+8.464%
2024-03-22	49.3000	49.3700	49.2700	49.3400	+0.407%	6,769	+8.046%
2024-03-21	49.0100	49.2100	48.9700	49.1400	+0.532%	6,972	+8.486%
2024-03-20	49.1900	49.2600	48.8600	48.8800	-0.489%	8,671	+9.063%
2024-03-19	49.0700	49.1400	48.9500	49.1200	+0.780%	12,830	+8.530%
2024-03-18	48.5800	48.9600	48.5800	48.7400	+0.329%	10,570	+9.376%
2024-03-15	48.3300	48.6300	48.3300	48.5800	+0.082%	6,049	+9.737%
2024-03-14	48.8200	48.8200	48.3400	48.5400	-0.410%	11,781	+9.827%
2024-03-13	48.8200	48.9200	48.6500	48.7400	-0.143%	31,572	+9.376%
2024-03-12	48.8700	48.9400	48.7400	48.8100	+0.123%	8,730	+9.219%
2024-03-11	48.4800	48.7500	48.4800	48.7500	+0.953%	6,738	+9.354%
2024-03-07	48.5500	48.5500	48.2100	48.2900	-0.248%	10,770	+10.396%
2024-03-04	48.0800	48.4100	48.0000	48.4100	+0.749%	12,133	+10.122%
2024-03-01	48.0900	48.0900	47.8700	48.0500	-0.228%	11,338	+10.947%
2024-02-29	48.1900	48.3000	47.9400	48.1600	+32.599%	16,294	+10.694%
2024-02-28	36.3200	36.3700	36.3000	36.3200	-24.001%	800	+46.779%
2024-02-26	48.0000	48.0000	47.7500	47.7900	-0.830%	4,649	+11.551%
2024-02-23	47.8700	48.2700	47.8700	48.1900	+0.626%	9,690	+10.625%
2024-02-22	47.9000	47.9300	47.5200	47.8900	+0.042%	3,469	+11.318%
2024-02-21	47.7200	47.8700	47.6500	47.8700	+0.546%	7,667	+11.364%
2024-02-20	47.3400	47.9800	47.3400	47.6100	+0.464%	14,326	+11.972%
2024-02-16	47.3900	47.5500	47.3000	47.3900	+0.169%	32,343	+12.492%
2024-02-15	47.1200	47.4100	47.1200	47.3100	+0.403%	15,319	+12.682%
2024-02-14	47.1400	47.1900	46.9200	47.1200	+0.064%	8,178	+13.137%
2024-02-13	47.2200	47.4000	46.8300	47.0900	-0.191%	22,457	+13.209%
2024-02-12	46.8200	47.1800	46.8000	47.1800	+0.597%	12,404	+12.993%
2024-02-09	46.8100	46.9000	46.7800	46.9000	-0.192%	17,911	+13.667%
2024-02-08	47.1100	47.1100	46.8400	46.9900	-0.255%	22,293	+13.450%
2024-02-07	47.4300	47.4300	47.0700	47.1100	-0.085%	19,147	+13.161%
2024-02-06	47.1900	47.2500	47.1000	47.1500	+0.021%	9,609	+13.065%
2024-02-05	47.3300	47.3600	47.1000	47.1400	-0.444%	23,033	+13.089%
2024-02-02	47.5000	47.5500	47.1600	47.3500	-0.105%	14,698	+12.587%
2024-02-01	47.0600	47.4000	46.8300	47.4000	+0.616%	7,077	+12.468%
2024-01-31	47.2400	47.3600	47.0100	47.1100	+30.607%	17,689	+13.161%
2024-01-30	36.0700	36.0700	36.0700	36.0700	+0.194%	275	+47.796%
2024-01-29	35.9500	36.0000	35.9500	36.0000	-23.713%	200	+48.083%
2024-01-26	47.1200	47.2600	47.0400	47.1900	+0.064%	24,083	+12.969%
2024-01-25	47.0600	47.2400	46.9400	47.1600	+0.276%	10,061	+13.041%
2024-01-24	47.2700	47.3300	47.0200	47.0300	+30.784%	10,236	+13.353%
2024-01-23	35.8200	35.9600	35.8200	35.9600	+0.419%	209	+48.248%
2024-01-22	35.7900	35.8100	35.7900	35.8100	-0.056%	1,603	+48.869%
2024-01-19	35.7800	35.8900	35.7800	35.8300	-23.847%	500	+48.786%
2024-01-18	47.0000	47.0800	46.7700	47.0500	+31.425%	10,005	+13.305%
2024-01-17	36.0700	36.0700	35.8000	35.8000	-24.329%	403	+48.911%
2024-01-16	47.0600	47.3900	47.0600	47.3100	+0.339%	17,210	+12.682%
2024-01-15	47.1100	47.3000	47.1100	47.1500	-0.085%	7,689	+13.065%
2024-01-12	47.0500	47.2000	46.8500	47.1900	+0.640%	12,813	+12.969%
2024-01-11	47.0000	47.1000	46.8500	46.8900	-0.446%	9,138	+13.692%
2024-01-10	47.2100	47.2100	47.0300	47.1000	+30.290%	5,552	+13.185%
2024-01-08	35.9500	36.1500	35.9500	36.1500	-22.839%	800	+47.469%
2024-01-05	46.8000	46.8500	46.5500	46.8500	+0.064%	10,535	+13.789%
2024-01-04	46.9600	47.1000	46.8000	46.8200	-0.149%	8,281	+13.862%
2024-01-03	46.8900	47.0800	46.8500	46.8900	-0.021%	23,465	+13.692%
2024-01-02	46.0500	46.9500	46.0500	46.9000	+2.001%	10,923	+13.667%
2023-12-29	45.9500	45.9800	45.7400	45.9800	+29.814%	8,851	+15.942%
2023-12-27	35.3900	35.4300	35.3900	35.4200	-23.017%	1,601	+50.508%
2023-12-22	46.0000	46.1900	46.0000	46.0100	+30.008%	9,531	+15.866%
2023-12-21	35.4000	35.4000	35.3900	35.3900	+0.198%	1,211	+50.636%
2023-12-20	35.6100	35.6100	35.3200	35.3200	-24.043%	800	+50.934%
2023-12-19	46.4500	46.5000	46.3600	46.5000	+30.471%	15,712	+14.645%
2023-12-18	35.6400	35.6400	35.6400	35.6400	+0.735%	600	+49.579%
2023-12-15	35.4200	35.4200	35.3800	35.3800	-1.476%	900	+50.678%
2023-12-13	35.6800	35.9100	35.6800	35.9100	+0.956%	300	+48.454%
2023-12-12	35.4300	35.6000	35.3900	35.5700	-24.109%	605	+49.873%
2023-12-08	46.9000	46.9000	46.7000	46.8700	+32.513%	8,025	+13.740%
2023-12-06	35.3700	35.3700	35.3700	35.3700	+0.028%	200	+50.721%
2023-12-05	35.3500	35.3600	35.3500	35.3600	-24.606%	2,300	+50.764%
2023-12-04	46.5100	46.9500	46.5100	46.9000	+0.622%	9,034	+13.667%
2023-12-01	46.2600	46.6100	46.2100	46.6100	+0.237%	11,913	+14.375%
2023-11-30	46.3000	46.5000	46.1300	46.5000	+0.933%	10,316	+14.645%
2023-11-29	46.2500	46.3000	46.0500	46.0700	-0.561%	6,919	+15.715%
2023-11-27	46.4000	46.5500	46.3300	46.3300	+32.637%	7,394	+15.066%
2023-11-24	34.9300	34.9300	34.9300	34.9300	-24.946%	700	+52.620%
2023-11-23	46.4900	46.6500	46.4900	46.5400	-0.064%	6,187	+14.547%
2023-11-22	46.6900	46.7500	46.4700	46.5700	+0.714%	51,937	+14.473%
2023-11-20	46.0100	46.3500	46.0100	46.2400	+33.990%	11,229	+15.290%
2023-11-17	34.5100	34.5100	34.5100	34.5100	-25.513%	1,000	+54.477%
2023-11-16	46.1800	46.4000	46.1800	46.3300	+0.630%	12,288	+15.066%
2023-11-15	46.0900	46.1400	45.9300	46.0400	-0.022%	8,554	+15.791%
2023-11-14	45.8900	46.2600	45.8500	46.0500	+0.196%	8,260	+15.765%
2023-11-08	46.0100	46.0100	45.7700	45.9600	+0.393%	7,341	+15.992%
2023-11-06	45.6900	45.8500	45.6900	45.7800	-0.022%	5,588	+16.448%
2023-11-03	45.7200	45.9700	45.7200	45.7900	+0.307%	7,097	+16.423%
2023-11-02	45.5300	45.8100	45.5300	45.6500	+0.374%	4,619	+16.780%
2023-11-01	45.3900	45.5800	45.3800	45.4800	+0.353%	7,676	+17.216%
2023-10-31	45.1400	45.3200	45.0200	45.3200	+36.506%	6,300	+17.630%
2023-10-30	33.2000	33.2000	33.2000	33.2000	+0.606%	100	+60.572%
2023-10-27	33.0500	33.0500	33.0000	33.0000	-27.104%	286	+61.545%
2023-10-26	45.2800	45.5700	45.1900	45.2700	+0.332%	20,815	+17.760%
2023-10-25	45.1600	45.1800	44.9900	45.1200	+0.624%	18,687	+18.152%
2023-10-24	44.4700	44.9000	44.4700	44.8400	+35.223%	4,720	+18.889%
2023-10-23	33.1300	33.1600	33.1300	33.1600	-1.777%	260	+60.766%
2023-10-19	33.7600	33.7600	33.7600	33.7600	-0.501%	500	+57.909%
2023-10-18	33.9100	34.0300	33.9100	33.9300	-25.149%	500	+57.118%
2023-10-17	45.1400	45.4600	45.1400	45.3300	+1.093%	10,585	+17.604%
2023-10-13	44.7900	44.8700	44.6700	44.8400	+0.583%	3,996	+18.889%
2023-10-12	44.8700	44.8700	44.4000	44.5800	+32.050%	11,333	+19.583%
2023-10-11	33.7000	33.7600	33.5700	33.7600	-24.339%	1,057	+57.909%
2023-10-10	44.5700	44.7500	44.5700	44.6200	+1.087%	8,635	+19.476%
2023-10-05	44.4400	44.4400	44.0800	44.1400	+33.677%	8,761	+20.775%
2023-10-04	32.8600	33.0200	32.8600	33.0200	+0.304%	701	+61.448%
2023-10-03	32.9200	32.9200	32.9200	32.9200	-0.333%	251	+61.938%
2023-10-02	33.0000	33.0300	33.0000	33.0300	-25.842%	300	+61.399%
2023-09-29	44.3800	44.5400	44.3000	44.5400	+0.428%	14,582	+19.690%
2023-09-28	44.3900	44.5300	44.2800	44.3500	-0.135%	12,462	+20.203%
2023-09-27	44.9400	44.9400	44.3150	44.4100	+28.353%	20,531	+20.041%
2023-09-25	34.4800	34.6100	34.4800	34.6000	-0.346%	1,203	+54.075%
2023-09-22	34.7200	34.7200	34.7200	34.7200	-24.291%	110	+53.543%
2023-09-21	46.2200	46.2700	45.8100	45.8600	-0.929%	6,818	+16.245%
2023-09-20	46.0800	46.3500	45.9800	46.2900	+0.543%	4,525	+15.165%
2023-09-19	45.8100	46.0500	45.8100	46.0400	-0.669%	3,459	+15.791%
2023-09-15	46.5200	46.7500	46.3400	46.3500	-0.579%	4,252	+15.016%
2023-09-14	46.2500	46.6200	46.2500	46.6200	+0.756%	15,874	+14.350%
2023-09-13	46.1800	46.3200	46.1300	46.2700	-0.130%	15,308	+15.215%
2023-09-11	46.2700	46.4100	46.2600	46.3300	+33.247%	7,890	+15.066%
2023-09-07	34.7700	34.7700	34.7700	34.7700	-24.838%	100	+53.322%
2023-09-05	46.5600	46.5600	46.2000	46.2600	-0.388%	6,221	+15.240%
2023-08-31	46.8900	46.8900	46.4400	46.4400	+30.891%	6,701	+14.793%
2023-08-30	35.5100	35.5100	35.4800	35.4800	-24.366%	1,400	+50.254%
2023-08-29	46.9000	47.0000	46.7500	46.9100	+0.107%	6,163	+13.643%
2023-08-28	46.6800	46.9500	46.6800	46.8600	+0.171%	2,505	+13.764%
2023-08-25	46.6100	46.9000	46.6000	46.7800	+0.841%	4,465	+13.959%
2023-08-22	46.3400	46.4400	46.3000	46.3900	+32.015%	3,185	+14.917%
2023-08-21	35.2100	35.2100	35.1400	35.1400	-0.312%	300	+51.707%
2023-08-18	35.2500	35.2500	35.2500	35.2500	-0.424%	400	+51.234%
2023-08-17	35.4000	35.4000	35.4000	35.4000	-1.117%	204	+50.593%
2023-08-14	35.7800	35.8000	35.7800	35.8000	-23.830%	650	+48.911%
2023-08-09	47.1800	47.1800	47.0000	47.0000	+0.449%	6,309	+13.426%
2023-08-08	47.0000	47.2400	46.6900	46.7900	+0.472%	10,755	+13.935%
2023-08-04	46.9200	46.9900	46.5500	46.5700	+29.758%	8,624	+14.473%
2023-08-03	35.9100	35.9100	35.8900	35.8900	-23.655%	2,100	+48.537%
2023-08-02	46.6300	47.1400	46.6300	47.0100	+0.772%	7,157	+13.401%
2023-07-31	46.8800	46.8800	46.5500	46.6500	+28.089%	6,264	+14.277%
2023-07-28	36.4200	36.4200	36.4200	36.4200	-0.356%	121	+46.376%
2023-07-27	36.5500	36.5500	36.5500	36.5500	-22.809%	100	+45.855%
2023-07-26	47.2900	47.5900	47.2900	47.3500	+0.106%	5,150	+12.587%
2023-07-25	47.3200	47.3200	47.2400	47.3000	-0.042%	5,200	+12.706%
2023-07-24	47.3100	47.4700	47.2600	47.3200	+28.692%	15,199	+12.658%
2023-07-21	36.4800	36.7700	36.4800	36.7700	+0.823%	1,007	+44.982%
2023-07-20	36.5500	36.5500	36.4700	36.4700	-21.231%	400	+46.175%
2023-07-19	45.9100	46.3500	45.9100	46.3000	+0.915%	10,953	+15.140%
2023-07-18	46.1200	46.3300	45.8000	45.8800	-0.348%	7,648	+16.194%
2023-07-17	46.1700	46.2200	46.0200	46.0400	-0.712%	9,152	+15.791%
2023-07-14	46.0400	46.4600	46.0000	46.3700	+28.913%	15,826	+14.967%
2023-07-12	35.9700	35.9700	35.9700	35.9700	+0.813%	1,000	+48.207%
2023-07-11	35.6000	35.6800	35.5900	35.6800	-22.401%	9,212	+49.411%
2023-07-10	46.0600	46.2100	45.9800	45.9800	-0.087%	6,721	+15.942%
2023-07-07	46.3300	46.3300	46.0200	46.0200	+28.583%	6,826	+15.841%
2023-07-06	35.7500	35.8200	35.7500	35.7900	-23.296%	1,150	+48.952%
2023-07-05	46.2200	46.7400	46.2200	46.6600	+0.669%	20,790	+14.252%
2023-07-04	46.5100	46.5100	46.3500	46.3500	-0.129%	9,783	+15.016%
2023-06-30	46.2900	46.4400	46.0600	46.4100	+0.935%	24,892	+14.867%
2023-06-29	45.7500	46.0500	45.6700	45.9800	+27.935%	13,142	+15.942%
2023-06-27	35.9500	35.9600	35.9400	35.9400	-21.733%	9,700	+48.331%
2023-06-26	45.7300	45.9200	45.5300	45.9200	+0.044%	8,812	+16.093%
2023-06-23	46.0000	46.4000	45.3400	45.9000	-0.499%	62,556	+16.144%
2023-06-22	46.2100	46.3000	46.0600	46.1300	-0.303%	14,853	+15.565%
2023-06-21	46.2000	46.4000	46.0500	46.2700	-0.345%	434,853	+15.215%
2023-06-20	46.5500	46.7000	46.4300	46.4300	-0.322%	26,268	+14.818%
2023-06-19	46.5100	46.7800	46.4000	46.5800	-0.236%	11,381	+14.448%
2023-06-16	46.6300	46.8700	46.6300	46.6900	+0.495%	5,731	+14.179%
2023-06-14	46.4300	46.6000	46.4000	46.4600	+29.813%	16,031	+14.744%
2023-06-13	35.7200	35.7900	35.7200	35.7900	-23.016%	300	+48.952%
2023-06-09	46.4100	46.5600	46.3900	46.4900	-0.150%	11,325	+14.670%
2023-06-08	46.3800	46.6000	46.2500	46.5600	+31.007%	13,743	+14.497%
2023-06-07	35.5000	35.5400	35.5000	35.5400	-23.306%	660	+50.000%
2023-06-06	46.6600	46.6600	46.1900	46.3400	-0.601%	10,432	+15.041%
2023-06-05	46.6900	46.8800	46.5400	46.6200	+31.102%	6,043	+14.350%
2023-06-02	35.2300	35.5600	35.2300	35.5600	-22.578%	1,600	+49.916%
2023-06-01	46.2300	46.2300	45.8700	45.9300	-0.842%	11,028	+16.068%
2023-05-31	46.2300	46.4300	46.1600	46.3200	+0.195%	13,521	+15.091%
2023-05-30	46.4800	46.4800	46.2200	46.2300	+31.897%	20,295	+15.315%
2023-05-26	35.0500	35.0500	35.0500	35.0500	-0.313%	102	+52.097%
2023-05-25	34.9700	35.1600	34.9700	35.1600	-25.334%	200	+51.621%
2023-05-24	47.2300	47.2600	47.0600	47.0900	+31.500%	3,057	+13.209%
2023-05-23	35.9000	35.9000	35.8100	35.8100	-24.769%	479	+48.869%
2023-05-18	47.6800	47.6800	47.3800	47.6000	+0.105%	10,710	+11.996%
2023-05-17	47.8100	47.8100	47.4300	47.5500	-1.410%	10,116	+12.114%
2023-05-15	48.7500	48.7500	48.2000	48.2300	+30.989%	7,510	+10.533%
2023-05-12	36.9100	36.9100	36.7400	36.8200	-0.054%	400	+44.785%
2023-05-11	36.8100	36.8400	36.7900	36.8400	-23.600%	500	+44.707%
2023-05-09	48.2500	48.3500	48.2200	48.2200	-0.062%	7,530	+10.556%
2023-05-08	48.2200	48.2900	48.1200	48.2500	-0.310%	3,550	+10.487%
2023-05-05	48.6200	48.6200	48.2900	48.4000	-0.206%	9,712	+10.145%
2023-05-04	48.6800	48.6900	48.4500	48.5000	-0.818%	16,269	+9.918%
2023-05-03	49.2500	49.2700	48.9000	48.9000	+31.170%	14,839	+9.018%
2023-05-01	37.3800	37.3800	37.2800	37.2800	+0.757%	400	+42.999%
2023-04-27	36.7200	37.0000	36.7200	37.0000	+1.093%	434	+44.081%
2023-04-26	36.7100	36.7100	36.6000	36.6000	-25.776%	602	+45.656%
2023-04-25	49.0000	49.4800	49.0000	49.3100	+0.633%	8,156	+8.112%
2023-04-24	48.9500	49.0000	48.8700	49.0000	+0.204%	9,434	+8.796%
2023-04-21	48.6400	49.0000	48.6400	48.9000	+32.484%	11,493	+9.018%
2023-04-20	36.8800	36.9100	36.8800	36.9100	+0.081%	221	+44.432%
2023-04-19	36.8800	36.8800	36.8800	36.8800	-23.517%	202	+44.550%
2023-04-18	48.3100	48.3100	48.0700	48.2200	+30.713%	7,796	+10.556%
2023-04-17	36.7600	36.8900	36.7600	36.8900	-22.857%	764	+44.511%
2023-04-14	48.0400	48.0400	47.6800	47.8200	-0.561%	5,545	+11.481%
2023-04-13	48.2000	48.2000	47.8500	48.0900	+30.290%	21,777	+10.855%
2023-04-12	37.0100	37.0100	36.9100	36.9100	+0.108%	310	+44.432%
2023-04-11	36.8700	36.8700	36.8700	36.8700	-23.932%	100	+44.589%
2023-04-10	48.4300	48.5400	48.3700	48.4700	+33.233%	11,313	+9.986%
2023-04-03	36.2800	36.3800	36.2800	36.3800	-23.796%	3,200	+46.537%
2023-03-31	47.5300	47.7500	47.5200	47.7400	+0.930%	12,680	+11.667%
2023-03-29	47.3400	47.3400	47.1400	47.3000	+32.716%	22,615	+12.706%
2023-03-28	35.6500	35.7700	35.6300	35.6400	-24.794%	983	+49.579%
2023-03-27	47.5700	47.7200	47.3900	47.3900	+35.516%	23,891	+12.492%
2023-03-24	34.4300	34.9700	34.4300	34.9700	-24.828%	700	+52.445%
2023-03-23	46.6000	46.7500	46.4000	46.5200	-0.385%	8,594	+14.596%
2023-03-22	47.5600	47.5600	46.7000	46.7000	+31.921%	13,687	+14.154%
2023-03-21	35.5100	35.5100	35.3900	35.4000	-0.366%	300	+50.593%
2023-03-20	35.5400	35.5400	35.5300	35.5300	+1.167%	4,500	+50.042%
2023-03-17	35.7900	35.7900	35.1200	35.1200	-26.311%	2,700	+51.794%
2023-03-16	47.2300	47.6600	47.2300	47.6600	+0.274%	6,360	+11.855%
2023-03-15	46.8700	47.5300	46.8700	47.5300	+35.182%	5,949	+12.161%
2023-03-13	35.1800	35.2400	35.1600	35.1600	+1.151%	6,760	+51.621%
2023-03-10	34.9700	35.1000	34.7400	34.7600	-26.744%	4,000	+53.366%
2023-03-09	47.9900	47.9900	47.3500	47.4500	-0.981%	9,750	+12.350%
2023-03-08	47.8300	47.9900	47.7600	47.9200	+0.335%	3,203	+11.248%
2023-03-07	47.9600	48.0800	47.6700	47.7600	-0.271%	8,139	+11.621%
2023-03-06	47.9100	48.0300	47.8100	47.8900	+33.846%	9,492	+11.318%
2023-03-03	35.9500	35.9500	35.7800	35.7800	-23.743%	1,908	+48.994%
2023-03-01	47.4600	47.4600	46.8600	46.9200	+30.806%	10,901	+13.619%
2023-02-27	35.8700	35.8700	35.8700	35.8700	-0.361%	104	+48.620%
2023-02-24	36.0000	36.0000	36.0000	36.0000	-0.498%	100	+48.083%
2023-02-23	36.1800	36.1800	36.1800	36.1800	-0.877%	564	+47.347%
2023-02-22	36.5000	36.5000	36.5000	36.5000	-0.707%	100	+46.055%
2023-02-17	36.7200	36.7600	36.7200	36.7600	+0.685%	600	+45.022%
2023-02-16	36.4600	36.5800	36.4600	36.5100	-0.273%	400	+46.015%
2023-02-15	36.5400	36.6100	36.5400	36.6100	-23.697%	202	+45.616%
2023-02-13	47.8000	47.9800	47.8000	47.9800	+0.650%	9,123	+11.109%
2023-02-10	47.0900	47.6900	47.0900	47.6700	+31.214%	7,589	+11.831%
2023-02-09	36.3300	36.3300	36.3300	36.3300	-0.520%	100	+46.738%
2023-02-08	36.5200	36.5200	36.5200	36.5200	-0.490%	100	+45.975%
2023-02-07	36.5900	36.7100	36.5900	36.7000	-23.157%	650	+45.259%
2023-02-03	48.4900	48.4900	47.4600	47.7600	-0.251%	11,322	+11.621%
2023-02-02	47.8000	48.0250	47.6800	47.8800	-0.250%	27,804	+11.341%
2023-02-01	47.6900	48.0700	47.6900	48.0000	+31.291%	7,434	+11.063%
2023-01-30	36.5700	36.5700	36.5600	36.5600	+0.055%	340	+45.815%
2023-01-27	36.5400	36.5400	36.5400	36.5400	-23.300%	1,000	+45.895%
2023-01-24	47.5800	47.6800	47.4100	47.6400	+30.556%	13,643	+11.902%
2023-01-23	36.2300	36.4900	36.2300	36.4900	+0.385%	2,082	+46.095%
2023-01-20	36.2900	36.3500	36.2900	36.3500	+0.276%	200	+46.657%
2023-01-19	36.3800	36.3800	36.2500	36.2500	-24.290%	1,250	+47.062%
2023-01-18	48.5800	48.5800	47.8800	47.8800	+28.918%	17,872	+11.341%
2023-01-17	37.3000	37.3000	37.1300	37.1400	+0.297%	2,775	+43.538%
2023-01-16	37.0200	37.0300	37.0200	37.0300	-0.162%	3,012	+43.964%
2023-01-13	37.0800	37.0900	37.0800	37.0900	-23.589%	2,000	+43.731%
2023-01-12	48.9700	48.9700	48.4700	48.5400	+29.856%	8,713	+9.827%
2023-01-11	37.2500	37.3800	37.2500	37.3800	+0.430%	2,000	+42.616%
2023-01-10	37.1200	37.2200	37.0800	37.2200	-0.852%	5,200	+43.229%
2023-01-09	37.5400	37.5400	37.5400	37.5400	-23.792%	4,000	+42.009%
2023-01-06	49.2100	49.3200	49.1600	49.2600	+33.859%	7,449	+8.222%
2023-01-05	37.1000	37.1000	36.8000	36.8000	-25.173%	800	+44.864%
2023-01-03	49.3900	49.3900	48.7000	49.1800	+32.775%	13,000	+8.398%
2022-12-29	37.1900	37.1900	37.0400	37.0400	+0.271%	200	+43.925%
2022-12-28	37.1400	37.1400	36.9400	36.9400	+0.764%	12,503	+44.315%
2022-12-22	36.9300	36.9300	36.5800	36.6600	-25.563%	401	+45.417%
2022-12-21	49.1300	49.3300	49.0300	49.2500	+1.067%	1,918	+8.244%
2022-12-20	48.7600	48.8600	48.5700	48.7300	-0.449%	30,009	+9.399%
2022-12-19	49.1200	49.3000	48.7700	48.9500	+32.620%	12,741	+8.907%
2022-12-16	36.9100	36.9100	36.9100	36.9100	-26.047%	147	+44.432%
2022-12-14	49.9800	50.4600	49.7700	49.9100	-0.100%	16,197	+6.812%
2022-12-13	50.7600	50.7600	49.7100	49.9600	-0.478%	10,800	+6.705%
2022-12-12	49.9100	50.2000	49.8150	50.2000	+0.864%	6,534	+6.195%
2022-12-09	50.1900	50.1900	49.7500	49.7700	+32.367%	8,186	+7.113%
2022-12-08	37.6100	37.6200	37.6000	37.6000	+1.021%	300	+41.782%
2022-12-06	37.5400	37.5400	37.2200	37.2200	-1.090%	310	+43.229%
2022-12-05	37.6200	37.7000	37.5900	37.6300	-24.559%	1,700	+41.669%
2022-12-02	49.2800	49.9600	49.2800	49.8800	+0.443%	7,544	+6.877%
2022-12-01	49.8300	49.8500	49.6000	49.6600	+30.994%	11,027	+7.350%
2022-11-30	37.1500	37.9100	37.1500	37.9100	-23.337%	3,350	+40.623%
2022-11-29	49.2200	49.4500	49.0500	49.4500	+0.754%	70,914	+7.806%
2022-11-28	49.4900	49.4900	49.0200	49.0800	-1.148%	60,098	+8.619%
2022-11-25	49.1500	49.8000	48.9600	49.6500	+33.253%	20,698	+7.372%
2022-11-23	37.3500	37.3500	37.2600	37.2600	-23.333%	491	+43.076%
2022-11-22	48.7000	48.7000	48.4700	48.6000	-0.123%	21,108	+9.691%
2022-11-21	48.1100	48.6600	48.1100	48.6600	+1.291%	35,805	+9.556%
2022-11-18	47.6500	48.0400	47.6500	48.0400	+1.607%	4,474	+10.970%
2022-11-17	47.2400	47.2800	47.0500	47.2800	-0.106%	11,643	+12.754%
2022-11-16	47.0000	47.4400	47.0000	47.3300	+30.638%	10,256	+12.635%
2022-11-15	36.2800	36.3100	36.2300	36.2300	-0.083%	3,045	+47.143%
2022-11-11	35.9300	36.2600	35.9300	36.2600	-23.259%	400	+47.022%
2022-11-09	47.2700	47.5800	47.2500	47.2500	-0.106%	6,713	+12.825%

.dark-mode .CK07Qg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CK07Qg{ color: #333333; background-color: white; border: 2px solid #333333; }ZLUBMO LOW VOLATILITY US EQUITY Estock TSE

ZLU
BMO LOW VOLATILITY US EQUITY E
stock TSE