Yahoo

Correo

U.S. markets closed

F S&P 500
5,248.50
+2.25(+0.04%)
F Dow Jones
39,641.00
-1.00(-0.00%)
F Nasdaq
18,273.50
+18.50(+0.10%)
E-mini Russell 2000 Index Futur
2,070.70
+2.80(+0.14%)
Petróleo
78.06
-0.20(-0.26%)
Oro
2,363.70
-11.30(-0.48%)

BMO Low Volatility Canadian Equity ETF (ZLB.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

44.07

+0.78

(+1.80%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	44.03	44.15	44.03	44.07	44.07	37,600
09 may 2024	44.00	44.14	43.91	43.93	43.93	39,400
08 may 2024	43.50	43.95	43.50	43.91	43.91	44,700
07 may 2024	43.76	43.80	43.63	43.67	43.67	43,000
06 may 2024	43.43	43.74	43.43	43.74	43.74	30,900
03 may 2024	43.17	43.29	43.07	43.29	43.29	69,000
02 may 2024	42.85	43.19	42.79	43.10	43.10	54,500
01 may 2024	42.49	43.02	42.37	42.73	42.73	99,100
30 abr 2024	42.65	42.82	42.60	42.61	42.61	101,300
29 abr 2024	42.79	42.90	42.64	42.81	42.81	29,700
26 abr 2024	42.73	42.92	42.73	42.75	42.75	28,100
25 abr 2024	42.45	42.70	42.22	42.67	42.67	32,000
24 abr 2024	42.71	42.90	42.61	42.71	42.71	31,300
23 abr 2024	42.60	42.82	42.60	42.71	42.71	35,700
22 abr 2024	42.34	42.62	42.34	42.58	42.58	43,200
19 abr 2024	42.25	42.50	42.25	42.41	42.41	88,500
18 abr 2024	42.29	42.42	42.10	42.32	42.32	48,800
17 abr 2024	42.28	42.42	42.04	42.25	42.25	45,200
16 abr 2024	42.27	42.36	42.04	42.22	42.22	45,700
15 abr 2024	42.73	42.82	42.22	42.37	42.37	47,800
12 abr 2024	42.84	42.94	42.43	42.53	42.53	32,900
11 abr 2024	43.01	43.03	42.67	42.84	42.84	42,100
10 abr 2024	42.98	43.08	42.85	42.97	42.97	41,900
09 abr 2024	43.25	43.30	42.98	43.30	43.30	41,900
08 abr 2024	43.22	43.22	43.01	43.14	43.14	36,700
05 abr 2024	42.71	43.23	42.70	43.16	43.16	26,500
04 abr 2024	42.92	43.06	42.59	42.68	42.68	50,700
03 abr 2024	42.83	42.96	42.78	42.79	42.79	51,000
02 abr 2024	43.08	43.14	42.76	42.92	42.92	179,400
01 abr 2024	43.37	43.39	43.18	43.29	43.29	60,000
28 mar 2024	43.39	43.53	43.31	43.39	43.39	42,100
27 mar 2024	43.22	43.44	43.20	43.38	43.38	41,300
27 mar 2024	0.28 Dividendo
26 mar 2024	43.41	43.58	43.35	43.39	43.11	38,400
25 mar 2024	43.49	43.61	43.39	43.39	43.11	33,100
22 mar 2024	43.75	43.75	43.48	43.48	43.20	89,400
21 mar 2024	43.79	43.90	43.71	43.71	43.43	35,400
20 mar 2024	43.55	43.74	43.53	43.69	43.41	54,000
19 mar 2024	43.62	43.74	43.55	43.61	43.33	45,800
18 mar 2024	43.66	43.69	43.55	43.58	43.30	38,300
15 mar 2024	43.44	43.69	43.38	43.60	43.32	50,500
14 mar 2024	43.85	43.86	43.40	43.57	43.29	34,900
13 mar 2024	43.89	44.00	43.79	43.83	43.55	38,600
12 mar 2024	43.91	43.98	43.76	43.88	43.60	51,600
11 mar 2024	43.67	43.89	43.63	43.85	43.57	30,000
08 mar 2024	43.86	43.92	43.68	43.78	43.50	24,200
07 mar 2024	43.52	43.80	43.52	43.79	43.51	37,200
06 mar 2024	43.39	43.57	43.28	43.32	43.04	48,900
05 mar 2024	43.29	43.42	43.13	43.22	42.94	38,400
04 mar 2024	43.20	43.34	43.19	43.29	43.01	44,100
01 mar 2024	43.09	43.36	43.00	43.28	43.00	84,000
29 feb 2024	43.18	43.29	43.05	43.05	42.77	51,300
28 feb 2024	42.98	43.19	42.98	43.08	42.80	44,000
27 feb 2024	43.09	43.19	42.95	43.09	42.81	64,200
26 feb 2024	43.22	43.35	43.02	43.10	42.82	46,500
23 feb 2024	43.16	43.36	43.12	43.32	43.04	58,300
22 feb 2024	42.88	43.15	42.84	43.13	42.85	41,600
21 feb 2024	42.81	42.81	42.63	42.73	42.45	31,200
20 feb 2024	42.69	42.97	42.69	42.83	42.55	51,600
16 feb 2024	42.67	42.88	42.58	42.77	42.49	34,200
15 feb 2024	42.31	42.69	42.31	42.66	42.38	42,000
14 feb 2024	41.71	42.24	41.71	42.24	41.97	34,300
13 feb 2024	41.74	41.75	41.27	41.47	41.20	64,100
12 feb 2024	42.03	42.23	42.00	42.07	41.80	37,100
09 feb 2024	41.82	42.06	41.77	42.03	41.76	82,400
08 feb 2024	42.03	42.03	41.66	41.90	41.63	65,100
07 feb 2024	42.26	42.30	42.15	42.19	41.92	37,300
06 feb 2024	42.12	42.26	42.07	42.24	41.97	34,100
05 feb 2024	42.47	42.47	42.09	42.09	41.82	63,700
02 feb 2024	42.64	42.64	42.26	42.62	42.34	47,200
01 feb 2024	42.47	42.80	42.47	42.77	42.49	84,800
31 ene 2024	42.71	42.80	42.32	42.37	42.10	58,700
30 ene 2024	42.76	42.77	42.53	42.67	42.39	41,200
29 ene 2024	42.59	42.74	42.42	42.74	42.46	36,400
26 ene 2024	42.49	42.55	42.49	42.52	42.25	33,600
25 ene 2024	42.64	42.64	42.39	42.49	42.22	45,200
24 ene 2024	42.75	42.77	42.42	42.42	42.15	47,200
23 ene 2024	42.38	42.57	42.38	42.57	42.30	32,500
22 ene 2024	42.31	42.38	42.17	42.32	42.05	44,600
19 ene 2024	42.02	42.30	41.94	42.29	42.02	51,700
18 ene 2024	41.83	42.07	41.81	42.06	41.79	38,200
17 ene 2024	41.84	41.84	41.60	41.75	41.48	39,200
16 ene 2024	42.10	42.15	41.87	42.11	41.84	75,200
15 ene 2024	42.07	42.26	41.99	42.23	41.96	13,000
12 ene 2024	42.16	42.32	42.00	42.07	41.80	69,900
11 ene 2024	42.08	42.08	41.72	41.99	41.72	32,200
10 ene 2024	41.97	42.09	41.89	42.05	41.78	43,200
09 ene 2024	41.98	42.03	41.82	41.97	41.70	45,400
08 ene 2024	41.76	42.14	41.76	42.12	41.85	37,000
05 ene 2024	41.70	41.92	41.60	41.78	41.51	36,100
04 ene 2024	41.67	41.83	41.55	41.69	41.42	41,800
03 ene 2024	41.69	41.78	41.60	41.65	41.38	34,400
02 ene 2024	41.80	41.94	41.79	41.83	41.56	34,300
29 dic 2023	41.81	41.97	41.71	41.97	41.70	34,600
28 dic 2023	41.72	41.83	41.68	41.78	41.51	18,400
27 dic 2023	41.62	41.82	41.38	41.71	41.44	36,400
27 dic 2023	0.28 Dividendo
22 dic 2023	41.60	41.82	41.60	41.79	41.24	26,400
21 dic 2023	41.49	41.65	41.46	41.52	40.98	40,700
20 dic 2023	41.61	41.72	41.29	41.30	40.76	44,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,248.50+2.25(+0.04%)

F Dow Jones39,641.00-1.00(-0.00%)

F Nasdaq18,273.50+18.50(+0.10%)

E-mini Russell 2000 Index Futur2,070.70+2.80(+0.14%)

Petróleo78.06-0.20(-0.26%)

Oro2,363.70-11.30(-0.48%)

BMO Low Volatility Canadian Equity ETF (ZLB.TO)

F S&P 500
5,248.50
+2.25(+0.04%)

F Dow Jones
39,641.00
-1.00(-0.00%)

F Nasdaq
18,273.50
+18.50(+0.10%)

E-mini Russell 2000 Index Futur
2,070.70
+2.80(+0.14%)

Petróleo
78.06
-0.20(-0.26%)

Oro
2,363.70
-11.30(-0.48%)