U.S. markets closed

BMO Low Volatility US Equity ETF (CAD) (ZLU.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
49.60-0.06 (-0.12%)
Al cierre: 03:28PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 202449.6649.8049.5549.6049.602,353
05 jun 202449.7949.8049.5749.6649.668,400
04 jun 202449.4949.8949.4949.7849.785,700
03 jun 202449.4949.6749.3249.4549.457,100
31 may 202449.0349.4749.0049.4249.422,800
30 may 202448.7448.7448.4948.7348.737,900
29 may 202448.7848.7848.5848.5948.596,800
28 may 202449.1849.1848.7848.8148.813,300
27 may 202449.3749.5149.3549.5149.515,900
24 may 202449.6649.6649.3749.4549.457,600
23 may 202450.1350.1349.6449.6449.642,100
22 may 202450.2050.3250.1750.2250.228,800
21 may 202450.2350.3550.2050.2850.284,200
17 may 202450.3350.3350.1550.1850.181,100
16 may 202450.0050.3250.0050.2850.2811,100
15 may 202450.0050.0949.8849.9249.9212,500
14 may 202450.0950.0949.7949.9249.9212,700
13 may 202450.1150.2749.9250.0050.00116,100
10 may 202449.8450.0349.8350.0250.027,400
09 may 202449.6749.8649.6749.8549.859,900
08 may 202449.4549.8049.4549.7649.768,700
07 may 202449.1249.7249.1249.7049.7017,800
06 may 202449.2349.2348.9549.1549.156,000
03 may 202448.9949.0548.7749.0349.033,800
02 may 202449.0249.1448.8848.9348.939,000
01 may 202449.0849.2948.9049.1949.1910,900
30 abr 202449.1449.4049.1449.2649.2612,500
29 abr 202448.8449.1448.8449.1449.1438,800
26 abr 202448.9549.0848.8448.8448.843,900
25 abr 202449.4249.4248.9649.1149.1118,100
24 abr 202449.3749.4648.9249.4249.4222,600
23 abr 202449.1749.2749.0849.1149.1112,500
22 abr 202448.7549.2548.7549.0649.068,200
19 abr 202448.6748.9748.6748.9748.9710,400
18 abr 202448.3148.4848.3048.4648.4610,000
17 abr 202448.2148.3148.1848.3148.314,600
16 abr 202448.4848.4848.2248.2248.224,500
15 abr 202448.4648.6648.2448.3348.3310,100
12 abr 202448.8548.9348.4248.4648.466,200
11 abr 202448.9848.9848.7048.7048.706,700
10 abr 202449.0049.0048.7848.9848.9834,400
09 abr 202449.2949.2948.9249.0049.005,300
08 abr 202448.9449.1448.9448.9948.995,900
05 abr 202449.1249.1248.8649.0449.0412,600
04 abr 202448.9049.0648.7348.8548.8511,400
03 abr 202449.3149.3148.9548.9648.964,000
02 abr 202449.3449.5049.3449.3949.397,000
01 abr 202449.8049.8049.5549.6649.667,400
28 mar 202449.6549.8249.6549.7749.777,900
27 mar 202449.1349.5649.1349.5549.5516,300
27 mar 20240.27 Dividendo
26 mar 202449.0649.2449.0649.1548.8821,800
25 mar 202449.2349.3449.1249.1548.8818,000
22 mar 202449.3049.3749.2749.3449.076,800
21 mar 202449.0149.2148.9749.1448.877,000
20 mar 202449.1949.2648.8648.8848.618,700
19 mar 202449.0749.1448.9549.1248.8512,800
18 mar 202448.5848.9648.5848.7448.4710,600
15 mar 202448.3348.6348.3348.5848.316,000
14 mar 202448.8248.8248.3448.5448.2711,800
13 mar 202448.8248.9248.6548.7448.4731,600
12 mar 202448.8748.9448.7448.8148.548,700
11 mar 202448.4848.7548.4848.7548.486,700
08 mar 202448.2248.6048.2248.5948.329,900
07 mar 202448.5548.5548.2148.2948.0210,800
06 mar 202448.3748.5048.3148.4048.138,900
05 mar 202448.3648.6348.2448.3548.0813,400
04 mar 202448.0848.4148.0048.4148.1412,100
01 mar 202448.0948.0947.8748.0547.7911,300
29 feb 202448.1948.3047.9448.1647.9016,300
28 feb 202447.9648.1347.9648.0847.827,200
27 feb 202447.7747.9547.7647.9347.676,900
26 feb 202448.0048.0047.7547.7947.534,600
23 feb 202447.8748.2747.8748.1947.939,700
22 feb 202447.9047.9347.5247.8947.633,500
21 feb 202447.7247.8747.6547.8747.617,700
20 feb 202447.3447.9847.3447.6147.3514,300
16 feb 202447.3947.5547.3047.3947.1332,300
15 feb 202447.1247.4147.1247.3147.0515,300
14 feb 202447.1447.1946.9247.1246.868,200
13 feb 202447.2247.4046.8347.0946.8322,500
12 feb 202446.8247.1846.8047.1846.9212,400
09 feb 202446.8146.9046.7846.9046.6417,900
08 feb 202447.1147.1146.8446.9946.7322,300
07 feb 202447.4347.4347.0747.1146.8519,100
06 feb 202447.1947.2547.1047.1546.899,600
05 feb 202447.3347.3647.1047.1446.8823,000
02 feb 202447.5047.5547.1647.3547.0914,700
01 feb 202447.0647.4046.8347.4047.147,100
31 ene 202447.2447.3647.0147.1146.8517,700
30 ene 202447.0947.3147.0547.2446.9827,200
29 ene 202447.1347.2047.0747.1246.8620,400
26 ene 202447.1247.2647.0447.1946.9324,100
25 ene 202447.0647.2446.9447.1646.9010,100
24 ene 202447.2747.3347.0247.0346.7710,200
23 ene 202447.0747.2547.0747.2546.9912,900
22 ene 202446.9847.0946.9147.0946.8317,600
19 ene 202447.1047.1046.9046.9546.6919,800
18 ene 202447.0047.0846.7747.0546.7910,000
17 ene 202447.2247.6147.1547.2046.9429,100
*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...