BMO Japan Index ETF (TSX:ZJPN.F)
Canada
· Delayed Price · Currency is CAD 45.75
+0.70 (1.55%)
Apr 23, 2025, 4:00 PM EDT
TSX:ZJPN.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 45.76 | 45.76 | 45.75 | 45.75 | - | 1.55% | 2,100 |
| Apr 22, 2025 | 44.68 | 45.05 | 44.64 | 45.05 | - | 3.47% | 1,300 |
| Apr 21, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | - | - | - |
| Apr 17, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | - | - | - |
| Apr 16, 2025 | 43.95 | 44.00 | 43.54 | 43.54 | - | 0.48% | 1,000 |
| Apr 15, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | - | - | - |
| Apr 14, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | - | - | - |
| Apr 11, 2025 | 42.61 | 43.42 | 42.22 | 43.33 | - | 5.27% | 3,300 |
| Apr 10, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | - | - | - |
| Apr 9, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | - | - | - |
| Apr 8, 2025 | 43.21 | 43.21 | 41.16 | 41.16 | - | -1.22% | 1,340 |
| Apr 7, 2025 | 41.99 | 42.96 | 41.64 | 41.67 | - | 0.63% | 5,953 |
| Apr 4, 2025 | 40.97 | 41.41 | 40.97 | 41.41 | - | -5.52% | 1,610 |
| Apr 3, 2025 | 44.41 | 44.41 | 43.83 | 43.83 | - | -6.41% | 700 |
| Apr 2, 2025 | 46.12 | 46.84 | 46.12 | 46.83 | - | 0.84% | 725 |
| Apr 1, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | - | -1.36% | 1,602 |
| Mar 31, 2025 | 46.79 | 47.08 | 46.79 | 47.08 | - | -0.84% | 430 |
| Mar 28, 2025 | 47.51 | 47.51 | 47.48 | 47.48 | - | -2.86% | 300 |
| Mar 27, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | - | - | - |
| Mar 26, 2025 | 48.97 | 48.97 | 48.88 | 48.88 | - | 0.08% | 2,000 |
| Mar 25, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | - | - | - |
| Mar 24, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | - | - | - |
| Mar 21, 2025 | 48.62 | 48.84 | 48.62 | 48.84 | - | 1.71% | 421 |
| Mar 20, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | - | - | - |
| Mar 19, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | - | - | - |
| Mar 18, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | - | - | - |
| Mar 17, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | - | - | - |
| Mar 14, 2025 | 47.93 | 48.02 | 47.93 | 48.02 | - | 2.30% | 1,600 |
| Mar 13, 2025 | 47.19 | 47.19 | 46.94 | 46.94 | - | -0.84% | 2,012 |
| Mar 12, 2025 | 47.26 | 47.34 | 47.26 | 47.34 | - | 1.89% | 300 |
| Mar 11, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | - | - | - |
| Mar 10, 2025 | 46.97 | 46.97 | 46.14 | 46.46 | - | -2.60% | 11,446 |
| Mar 7, 2025 | 47.23 | 47.70 | 46.91 | 47.70 | - | 1.17% | 2,206 |
| Mar 6, 2025 | 47.54 | 47.54 | 47.15 | 47.15 | - | -1.48% | 100 |
| Mar 5, 2025 | 47.50 | 47.86 | 47.50 | 47.86 | - | 1.92% | 2,058 |
| Mar 4, 2025 | 46.56 | 46.96 | 46.40 | 46.96 | - | -0.87% | 3,212 |
| Mar 3, 2025 | 48.32 | 48.32 | 47.37 | 47.37 | - | 0.38% | 3,406 |
| Feb 28, 2025 | 47.13 | 47.19 | 47.13 | 47.19 | - | -0.32% | 146 |
| Feb 27, 2025 | 47.88 | 47.88 | 47.34 | 47.34 | - | -0.08% | 110 |
| Feb 26, 2025 | 47.88 | 47.88 | 47.38 | 47.38 | - | 0.36% | 2,200 |
| Feb 25, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | - | - | - |
| Feb 24, 2025 | 47.34 | 47.34 | 47.12 | 47.21 | - | -1.11% | 2,300 |
| Feb 21, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | - | - | - |
| Feb 20, 2025 | 47.59 | 47.74 | 47.59 | 47.74 | - | -1.24% | 1,215 |
| Feb 19, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | - | - | - |
| Feb 18, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | - | - | - |
| Feb 14, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | - | - | - |
| Feb 13, 2025 | 48.21 | 48.34 | 48.21 | 48.34 | - | 0.88% | 112 |
| Feb 12, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | - | - | - |
| Feb 11, 2025 | 47.73 | 47.92 | 47.73 | 47.92 | - | 0.44% | 1,060 |