BMO Clean Energy Index Fund (TSX:ZCLN)
Canada · Delayed Price · Currency is CAD 15.35
-0.20 (-1.29%)
Aug 29, 2025, 3:59 PM EDT
TSX:ZCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.37 | 15.75 | 15.00 | 15.09 | - | -1.73% | 25,100 |
| Aug 29, 2025 | 15.39 | 15.39 | 15.27 | 15.35 | - | -1.29% | 4,100 |
| Aug 28, 2025 | 15.29 | 15.55 | 15.29 | 15.55 | - | 1.70% | 7,100 |
| Aug 27, 2025 | 15.38 | 15.39 | 15.29 | 15.29 | - | -0.07% | 4,900 |
| Aug 26, 2025 | 15.41 | 15.42 | 15.30 | 15.30 | - | -0.84% | 4,600 |
| Aug 25, 2025 | 15.63 | 15.63 | 15.43 | 15.43 | - | -1.69% | 4,000 |
| Aug 22, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | - | 2.58% | 5,000 |
| Aug 21, 2025 | 15.25 | 15.30 | 15.22 | 15.30 | - | -0.58% | 2,300 |
| Aug 20, 2025 | 15.44 | 15.44 | 15.32 | 15.39 | - | 0.65% | 1,800 |
| Aug 19, 2025 | 15.44 | 15.45 | 15.27 | 15.29 | - | -0.97% | 6,000 |
| Aug 18, 2025 | 15.19 | 15.44 | 15.19 | 15.44 | - | 2.52% | 4,800 |
| Aug 15, 2025 | 14.64 | 15.06 | 14.63 | 15.06 | - | 3.86% | 4,600 |
| Aug 14, 2025 | 14.63 | 14.63 | 14.42 | 14.50 | - | -0.68% | 2,700 |
| Aug 13, 2025 | 14.66 | 14.72 | 14.60 | 14.60 | - | -0.07% | 2,100 |
| Aug 12, 2025 | 14.52 | 14.62 | 14.52 | 14.61 | - | 1.25% | 600 |
| Aug 11, 2025 | 14.56 | 14.56 | 14.43 | 14.43 | - | -1.23% | 2,500 |
| Aug 8, 2025 | 14.60 | 14.65 | 14.58 | 14.61 | - | 0.62% | 1,700 |
| Aug 7, 2025 | 14.50 | 14.54 | 14.50 | 14.52 | - | 0.35% | 1,900 |
| Aug 6, 2025 | 14.53 | 14.53 | 14.47 | 14.47 | - | -0.28% | 700 |
| Aug 5, 2025 | 14.62 | 14.62 | 14.46 | 14.51 | - | 0.28% | 3,800 |
| Aug 1, 2025 | 14.46 | 14.47 | 14.35 | 14.47 | - | 1.19% | 2,900 |
| Jul 31, 2025 | 14.42 | 14.42 | 14.30 | 14.30 | - | -1.35% | 3,300 |
| Jul 30, 2025 | 14.74 | 14.74 | 14.47 | 14.50 | - | -1.06% | 7,900 |
| Jul 29, 2025 | 14.58 | 14.65 | 14.58 | 14.65 | - | -0.27% | 1,600 |
| Jul 28, 2025 | 14.86 | 14.86 | 14.64 | 14.69 | - | -0.47% | 3,000 |
| Jul 25, 2025 | 14.72 | 14.82 | 14.72 | 14.76 | - | 0.68% | 4,800 |
| Jul 24, 2025 | 14.58 | 14.71 | 14.58 | 14.66 | - | 0.69% | 3,800 |
| Jul 23, 2025 | 14.68 | 14.68 | 14.56 | 14.56 | - | -0.88% | 9,800 |
| Jul 22, 2025 | 14.64 | 14.73 | 14.64 | 14.69 | - | 0.27% | 5,000 |
| Jul 21, 2025 | 14.44 | 14.65 | 14.44 | 14.65 | - | 1.31% | 5,900 |
| Jul 18, 2025 | 14.45 | 14.49 | 14.45 | 14.46 | - | 0.84% | 2,900 |
| Jul 17, 2025 | 14.16 | 14.37 | 14.16 | 14.34 | - | 0.56% | 2,800 |
| Jul 16, 2025 | 14.32 | 14.32 | 14.18 | 14.26 | - | -0.83% | 4,500 |
| Jul 15, 2025 | 14.20 | 14.40 | 14.20 | 14.38 | - | 1.48% | 3,400 |
| Jul 14, 2025 | 14.28 | 14.28 | 14.16 | 14.17 | - | -0.14% | 4,700 |
| Jul 11, 2025 | 14.29 | 14.29 | 14.17 | 14.19 | - | -0.84% | 3,800 |
| Jul 10, 2025 | 14.42 | 14.42 | 14.31 | 14.31 | - | -0.76% | 3,800 |
| Jul 9, 2025 | 14.34 | 14.44 | 14.32 | 14.42 | - | 0.91% | 3,200 |
| Jul 8, 2025 | 14.40 | 14.40 | 14.25 | 14.29 | - | -0.76% | 5,200 |
| Jul 7, 2025 | 14.55 | 14.55 | 14.32 | 14.40 | - | -0.69% | 8,300 |
| Jul 4, 2025 | 14.50 | 14.53 | 14.47 | 14.50 | - | -0.68% | 2,200 |
| Jul 3, 2025 | 14.15 | 14.60 | 14.15 | 14.60 | - | 3.69% | 3,900 |
| Jul 2, 2025 | 13.89 | 14.22 | 13.89 | 14.08 | - | 2.10% | 5,200 |
| Jun 30, 2025 | 13.66 | 13.84 | 13.66 | 13.79 | - | -0.22% | 2,800 |
| Jun 27, 2025 | 13.84 | 13.84 | 13.81 | 13.82 | - | 0.36% | 500 |
| Jun 26, 2025 | 13.75 | 13.86 | 13.75 | 13.77 | - | 0.66% | 6,800 |
| Jun 25, 2025 | 13.68 | 13.68 | 13.67 | 13.68 | - | -1.16% | 600 |
| Jun 24, 2025 | 13.63 | 13.84 | 13.62 | 13.84 | - | 2.82% | 900 |
| Jun 23, 2025 | 13.33 | 13.53 | 13.33 | 13.46 | - | 1.20% | 5,300 |
| Jun 20, 2025 | 13.53 | 13.53 | 13.30 | 13.30 | - | 0.83% | 3,900 |