BMO Clean Energy Index Fund (TSX:ZCLN)
Canada · Delayed Price · Currency is CAD 14.26
-0.12 (-0.83%)
Jul 16, 2025, 4:00 PM EDT
TSX:ZCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 14.32 | 14.32 | 14.18 | 14.26 | - | -0.83% | 3,694 |
| 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 |
| Jun 19, 2025 | 13.39 | 13.46 | 13.19 | 13.19 | - | -1.93% | 2,100 |
| Jun 18, 2025 | 13.55 | 13.55 | 13.45 | 13.45 | - | -0.15% | 3,200 |
| Jun 17, 2025 | 13.87 | 13.87 | 13.39 | 13.47 | - | -3.37% | 6,100 |
| Jun 16, 2025 | 14.00 | 14.00 | 13.88 | 13.94 | - | 0.36% | 10,300 |
| Jun 13, 2025 | 13.76 | 13.93 | 13.74 | 13.89 | - | 0.80% | 4,200 |
| Jun 12, 2025 | 13.80 | 13.84 | 13.74 | 13.78 | - | -0.43% | 6,400 |
| Jun 11, 2025 | 13.89 | 13.92 | 13.83 | 13.84 | - | 0.73% | 3,800 |
| Jun 10, 2025 | 13.73 | 13.79 | 13.73 | 13.74 | - | 1.63% | 1,500 |
| Jun 9, 2025 | 13.68 | 13.68 | 13.52 | 13.52 | - | -0.73% | 4,700 |
| Jun 6, 2025 | 13.60 | 13.62 | 13.55 | 13.62 | - | 1.64% | 4,000 |
| Jun 5, 2025 | 13.44 | 13.45 | 13.40 | 13.40 | - | -0.30% | 2,900 |
| Jun 4, 2025 | 13.39 | 13.50 | 13.39 | 13.44 | - | -0.96% | 3,500 |
| Jun 3, 2025 | 13.25 | 13.57 | 13.25 | 13.57 | - | 2.11% | 2,900 |
| Jun 2, 2025 | 13.49 | 13.49 | 13.22 | 13.29 | - | -0.30% | 3,100 |
| May 30, 2025 | 13.34 | 13.37 | 13.32 | 13.33 | - | -0.60% | 1,300 |
| May 29, 2025 | 13.44 | 13.47 | 13.35 | 13.41 | - | 0.07% | 7,700 |
| May 28, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | - | -0.37% | 3,400 |
| May 27, 2025 | 13.34 | 13.45 | 13.34 | 13.45 | - | 0.07% | 6,600 |
| May 26, 2025 | 13.29 | 13.48 | 13.29 | 13.44 | - | 1.97% | 4,000 |
| May 23, 2025 | 13.01 | 13.23 | 13.01 | 13.18 | - | 0.08% | 3,600 |
| May 22, 2025 | 13.47 | 13.47 | 13.11 | 13.17 | - | -3.16% | 10,800 |
| May 21, 2025 | 13.68 | 13.68 | 13.53 | 13.60 | - | -2.02% | 2,700 |
| May 20, 2025 | 13.87 | 13.92 | 13.84 | 13.88 | - | - | 4,700 |
| May 16, 2025 | 13.78 | 13.90 | 13.78 | 13.88 | - | 0.43% | 5,000 |
| May 15, 2025 | 13.83 | 13.86 | 13.82 | 13.82 | - | -0.14% | 1,700 |
| May 14, 2025 | 13.72 | 13.88 | 13.72 | 13.84 | - | 0.80% | 6,100 |
| May 13, 2025 | 13.77 | 13.85 | 13.71 | 13.73 | - | 3.47% | 4,900 |
| May 12, 2025 | 13.27 | 13.27 | 13.14 | 13.27 | - | 1.84% | 1,600 |
| May 9, 2025 | 12.99 | 13.03 | 12.95 | 13.03 | - | 1.72% | 1,500 |
| May 8, 2025 | 12.66 | 12.81 | 12.66 | 12.81 | - | 2.56% | 1,900 |
| May 7, 2025 | 12.60 | 12.60 | 12.49 | 12.49 | - | -0.56% | 600 |
| May 6, 2025 | 12.58 | 12.58 | 12.54 | 12.56 | - | -0.08% | 2,200 |