BMO MSCI China ESG Leaders Index ETF (TSX:ZCH)
Canada
· Delayed Price · Currency is CAD 18.44
-0.02 (-0.08%)
May 16, 2025, 3:59 PM EDT
TSX:ZCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 18.52 | 18.56 | 18.42 | 18.43 | 18.43 | -0.11% | 18,806 |
| May 15, 2025 | 18.72 | 18.72 | 18.41 | 18.45 | 18.45 | -2.79% | 14,807 |
| May 14, 2025 | 18.66 | 18.98 | 18.66 | 18.98 | 18.98 | 2.26% | 17,921 |
| May 13, 2025 | 18.60 | 18.66 | 18.44 | 18.56 | 18.56 | -1.17% | 22,300 |
| May 12, 2025 | 18.65 | 18.80 | 18.54 | 18.78 | 18.78 | 4.10% | 39,600 |
| May 9, 2025 | 18.17 | 18.17 | 17.94 | 18.04 | 18.04 | -0.06% | 11,509 |
| May 8, 2025 | 17.85 | 18.08 | 17.82 | 18.05 | 18.05 | 1.98% | 1,800 |
| May 7, 2025 | 17.79 | 17.79 | 17.55 | 17.70 | 17.70 | -2.48% | 13,524 |
| May 6, 2025 | 18.03 | 18.15 | 17.90 | 18.15 | 18.15 | 1.45% | 8,515 |
| May 5, 2025 | 17.82 | 17.91 | 17.70 | 17.89 | 17.89 | -0.45% | 12,641 |
| May 2, 2025 | 17.78 | 17.97 | 17.75 | 17.97 | 17.97 | 2.86% | 23,000 |
| May 1, 2025 | 17.40 | 17.47 | 17.26 | 17.47 | 17.47 | 1.33% | 5,500 |
| Apr 30, 2025 | 17.39 | 17.39 | 17.20 | 17.24 | 17.24 | -1.03% | 24,900 |
| Apr 29, 2025 | 17.45 | 17.45 | 17.36 | 17.42 | 17.42 | -0.17% | 4,735 |
| Apr 28, 2025 | 17.54 | 17.54 | 17.41 | 17.45 | 17.45 | -0.40% | 9,400 |
| Apr 25, 2025 | 17.52 | 17.55 | 17.44 | 17.52 | 17.52 | 0.34% | 11,700 |
| Apr 24, 2025 | 17.51 | 17.58 | 17.46 | 17.46 | 17.46 | -0.11% | 6,031 |
| Apr 23, 2025 | 17.42 | 17.60 | 17.29 | 17.48 | 17.48 | 2.10% | 23,900 |
| Apr 22, 2025 | 16.83 | 17.12 | 16.83 | 17.12 | 17.12 | 4.14% | 10,727 |
| Apr 21, 2025 | 16.53 | 16.53 | 16.35 | 16.44 | 16.44 | -0.48% | 19,000 |
| Apr 17, 2025 | 16.69 | 16.69 | 16.50 | 16.52 | 16.52 | 0.36% | 13,548 |
| Apr 16, 2025 | 16.81 | 16.81 | 16.40 | 16.46 | 16.46 | -3.52% | 22,241 |
| Apr 15, 2025 | 17.04 | 17.06 | 16.85 | 17.06 | 17.06 | -0.23% | 12,422 |
| Apr 14, 2025 | 16.99 | 17.11 | 16.75 | 17.10 | 17.10 | 2.70% | 32,925 |
| Apr 11, 2025 | 16.43 | 16.67 | 16.20 | 16.65 | 16.65 | 2.78% | 43,400 |
| Apr 10, 2025 | 16.18 | 16.42 | 15.76 | 16.20 | 16.20 | 0.50% | 64,248 |
| Apr 9, 2025 | 15.87 | 16.39 | 15.64 | 16.12 | 16.12 | 4.00% | 143,540 |
| Apr 8, 2025 | 16.41 | 16.50 | 15.39 | 15.50 | 15.50 | -4.38% | 88,304 |
| Apr 7, 2025 | 16.00 | 16.80 | 15.70 | 16.21 | 16.21 | -6.41% | 170,617 |
| Apr 4, 2025 | 17.56 | 17.61 | 16.94 | 17.32 | 17.32 | -5.51% | 109,043 |
| Apr 3, 2025 | 18.32 | 18.45 | 18.16 | 18.33 | 18.33 | -3.22% | 38,325 |
| Apr 2, 2025 | 18.96 | 18.99 | 18.89 | 18.94 | 18.94 | -0.37% | 6,400 |
| Apr 1, 2025 | 19.09 | 19.13 | 18.97 | 19.01 | 19.01 | -0.47% | 12,000 |
| Mar 31, 2025 | 18.86 | 19.10 | 18.82 | 19.10 | 19.10 | 0.63% | 15,648 |
| Mar 28, 2025 | 19.25 | 19.25 | 18.91 | 18.98 | 18.98 | -2.27% | 32,618 |
| Mar 27, 2025 | 19.11 | 19.50 | 19.11 | 19.42 | 19.42 | 1.73% | 34,000 |
| Mar 26, 2025 | 19.05 | 19.09 | 18.90 | 19.09 | 19.09 | 0.21% | 24,900 |
| Mar 25, 2025 | 19.24 | 19.27 | 19.03 | 19.05 | 19.05 | -2.11% | 41,700 |
| Mar 24, 2025 | 19.51 | 19.51 | 19.25 | 19.46 | 19.46 | 0.52% | 50,701 |
| Mar 21, 2025 | 19.46 | 19.46 | 19.13 | 19.36 | 19.36 | -1.48% | 47,520 |
| Mar 20, 2025 | 19.89 | 19.89 | 19.52 | 19.65 | 19.65 | -3.68% | 100,500 |
| Mar 19, 2025 | 20.38 | 20.40 | 20.12 | 20.40 | 20.40 | 0.99% | 77,100 |
| Mar 18, 2025 | 20.41 | 20.41 | 20.09 | 20.20 | 20.20 | -0.69% | 67,030 |
| Mar 17, 2025 | 19.99 | 20.37 | 19.88 | 20.34 | 20.34 | 2.01% | 85,700 |
| Mar 14, 2025 | 19.89 | 19.97 | 19.81 | 19.94 | 19.94 | 2.05% | 46,718 |
| Mar 13, 2025 | 19.06 | 19.56 | 19.06 | 19.54 | 19.54 | 0.88% | 38,417 |
| Mar 12, 2025 | 19.53 | 19.53 | 19.19 | 19.37 | 19.37 | -0.46% | 10,800 |
| Mar 11, 2025 | 19.56 | 19.69 | 19.39 | 19.46 | 19.46 | 2.75% | 21,000 |
| Mar 10, 2025 | 19.49 | 19.49 | 18.94 | 18.94 | 18.94 | -3.61% | 70,300 |
| Mar 7, 2025 | 19.77 | 19.80 | 19.60 | 19.65 | 19.65 | - | 21,800 |