Skip to main content
BMO MSCI China ESG Leaders Index ETF (TSX: ZCH)
Canada flag Canada · Delayed Price · Currency is CAD
16.22
+0.25 (1.57%)
Dec 24, 2024, 12:59 PM EST

ZCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202416.0916.2216.0916.2216.221.57%4,070
Dec 23, 202416.1016.1015.9715.9715.97-0.13%14,600
Dec 20, 202415.9816.0015.9315.9915.990.63%14,646
Dec 19, 202415.9115.9115.8515.8915.890.89%1,500
Dec 18, 202415.8815.8815.7415.7515.75-20,500
Dec 17, 202415.7315.9215.6915.7515.750.90%9,000
Dec 16, 202415.6615.7515.6115.6115.61-1.33%8,733
Dec 13, 202415.8115.8315.7615.8215.82-0.82%10,900
Dec 12, 202415.8415.9815.8415.9515.95-0.25%13,746
Dec 11, 202415.9615.9915.7815.9915.99-0.37%17,511
Dec 10, 202416.0916.0915.9816.0516.05-4.18%11,846
Dec 9, 202416.4916.9516.4916.7516.757.79%40,504
Dec 6, 202415.5015.7215.5015.5415.541.37%18,527
Dec 5, 202415.3015.4115.3015.3315.330.79%4,500
Dec 4, 202415.3915.3915.2115.2115.21-1.17%16,100
Dec 3, 202415.4715.4715.3815.3915.390.26%3,900
Dec 2, 202415.3615.3615.2815.3515.350.92%2,100
Nov 29, 202415.2015.3015.1215.2115.210.73%10,600
Nov 28, 202415.1515.1915.1015.1015.10-0.85%2,746
Nov 27, 202415.2415.2715.2015.2315.231.94%9,100
Nov 26, 202414.9915.0714.9114.9414.94-9,319
Nov 25, 202414.9715.0014.9014.9414.94-0.20%19,700
Nov 22, 202415.1415.1414.9414.9714.97-2.54%21,100
Nov 21, 202415.3515.3615.2215.3615.36-0.26%8,546
Nov 20, 202415.4615.4615.3515.4015.400.72%13,642
Nov 19, 202415.4215.4215.2815.2915.29-1.35%32,700
Nov 18, 202415.3715.5415.3715.5015.501.04%20,700
Nov 15, 202415.3415.3415.2715.3415.340.39%21,635
Nov 14, 202415.2015.3815.2015.2815.28-0.65%23,921
Nov 13, 202415.3615.3815.2015.3815.380.98%20,532
Nov 12, 202415.4415.4715.2215.2315.23-3.12%107,623
Nov 11, 202415.8215.8315.7115.7215.72-0.76%34,200
Nov 8, 202415.9915.9915.7015.8415.84-4.29%45,300
Nov 7, 202416.3916.6516.3916.5516.553.89%43,800
Nov 6, 202415.7516.0515.7415.9315.93-2.15%29,300
Nov 5, 202416.3816.3816.1916.2816.281.06%30,600
Nov 4, 202415.9216.1115.9216.1116.111.07%13,340
Nov 1, 202415.9515.9515.8915.9415.940.82%4,100
Oct 31, 202415.8015.8115.6115.8115.81-0.63%15,445
Oct 30, 202415.8415.9615.7915.9115.91-1.18%9,114
Oct 29, 202416.3416.3416.1016.1016.10-0.86%15,246
Oct 28, 202416.1816.3016.1016.2416.241.31%16,400
Oct 25, 202416.0016.1015.9716.0316.030.88%7,223
Oct 24, 202415.9515.9515.7515.8915.89-0.56%6,033
Oct 23, 202416.1316.1815.9815.9815.98-0.62%20,722
Oct 22, 202415.9816.1515.9816.0816.081.26%20,908
Oct 21, 202416.0716.0815.8615.8815.88-1.43%35,500
Oct 18, 202416.2516.2516.1016.1116.113.47%35,929
Oct 17, 202415.7015.7015.3715.5715.57-1.77%63,200
Oct 16, 202415.7215.9815.7215.8515.851.08%55,600
Oct 15, 202416.0916.0915.5815.6815.68-6.16%81,927
Oct 11, 202416.4116.7716.2916.7116.710.84%38,208
Oct 10, 202416.7316.7516.4016.5716.570.42%40,438
Oct 9, 202416.0616.6016.0216.5016.50-1.61%105,700
Oct 8, 202416.8117.0216.4416.7716.77-8.96%293,800
Oct 7, 202418.2218.5917.9018.4218.423.48%134,700
Oct 4, 202418.1918.3017.7017.8017.801.48%88,200
Oct 3, 202417.8318.2717.4117.5417.54-4.93%174,802
Oct 2, 202417.5318.4517.4318.4518.459.89%88,021
Oct 1, 202416.3016.7916.1816.7916.792.57%55,800
Sep 30, 202416.6816.7916.1616.3716.370.49%125,902
Sep 27, 202416.0016.3816.0016.2916.291.88%131,321
Sep 26, 202415.5516.0015.5515.9915.998.85%116,606
Sep 25, 202414.7114.7914.6614.6914.69-2.00%34,600
Sep 24, 202414.5514.9914.5514.9914.997.61%42,300
Sep 23, 202413.8613.9513.8613.9313.930.94%6,335
Sep 20, 202413.8113.8113.7513.8013.800.15%900
Sep 19, 202413.6513.8013.6513.7813.783.14%4,738
Sep 18, 202413.3713.4113.3413.3613.36-0.82%3,300
Sep 17, 202413.2913.4713.2913.4713.472.12%7,212
Sep 16, 202413.2413.2913.1913.1913.190.15%18,000
Sep 13, 202413.2113.2513.1513.1713.17-0.38%14,300
Sep 12, 202413.3013.3013.1813.2213.22-0.45%3,400
Sep 11, 202413.1013.2813.1013.2813.281.61%901
Sep 10, 202413.0413.0713.0013.0713.07-0.15%1,110
Sep 9, 202413.0213.1113.0013.0913.090.15%6,330
Sep 6, 202413.1213.1213.0713.0713.07-0.46%2,819
Sep 5, 202413.2013.2513.1313.1313.13-0.61%5,712
Sep 4, 202413.2813.2813.2013.2113.21-0.68%3,600
Sep 3, 202413.2313.3013.2213.3013.30-0.23%4,300
Aug 30, 202413.3613.4113.3013.3313.331.21%5,114
Aug 29, 202413.2513.2613.1713.1713.170.23%946
Aug 28, 202413.2913.2913.1013.1413.14-1.20%4,849
Aug 27, 202413.3513.4513.3013.3013.30-0.52%7,807
Aug 26, 202413.3213.3713.2513.3713.37-1.04%26,200
Aug 23, 202413.4213.5113.4213.5113.510.90%900
Aug 22, 202413.4513.4513.3613.3913.39-0.59%2,700
Aug 21, 202413.4513.5113.4513.4713.470.52%3,800
Aug 20, 202413.6613.6613.3813.4013.40-2.55%4,645
Aug 19, 202413.6013.7513.6013.7513.751.63%6,000
Aug 16, 202413.6013.6613.5313.5313.530.59%9,200
Aug 15, 202413.5313.5313.4313.4513.450.67%6,400
Aug 14, 202413.5013.5013.2113.3613.36-1.40%10,944
Aug 13, 202413.6613.6613.5413.5513.55-2,700
Aug 12, 202413.4013.5913.4013.5513.551.50%3,500
Aug 9, 202413.4113.4113.3113.3513.35-0.45%6,000
Aug 8, 202413.1813.4213.1813.4113.412.68%3,400
Aug 7, 202413.2013.2013.0413.0613.06-3,200
Aug 6, 202413.0113.0913.0013.0613.06-1.06%2,500
Aug 2, 202413.2613.2613.1313.2013.20-0.75%7,917