BMO Japan Index ETF (TSX:ZJPN)
Canada flag Canada · Delayed Price · Currency is CAD
43.17
+0.47 (1.10%)
Oct 31, 2025, 9:56 AM EDT

TSX:ZJPN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202542.9742.9742.7442.7742.77-0.23%11,162
Oct 29, 202542.8642.9242.6442.8742.87-0.74%1,143
Oct 28, 202543.1843.2743.1643.1943.19-0.14%2,616
Oct 27, 202543.1343.2543.1343.2543.251.15%9,300
Oct 24, 202542.8542.8542.7642.7642.760.45%500
Oct 23, 202542.4742.6242.3742.5742.570.24%3,400
Oct 22, 202542.8342.8342.4042.4742.47-0.82%4,200
Oct 21, 202542.9942.9942.7842.8242.82-1.18%2,949
Oct 20, 202543.1843.3543.1843.3343.332.29%1,502
Oct 17, 202542.5042.5142.3642.3642.360.05%700
Oct 16, 202542.3442.3442.3442.3442.340.12%311
Oct 15, 202542.2542.2942.2442.2942.291.08%2,700
Oct 14, 202541.2741.8441.2741.8441.842.80%4,200
Oct 10, 202541.5841.5840.7040.7040.70-3.94%5,922
Oct 9, 202542.4542.4542.2942.3742.370.47%1,500
Oct 8, 202542.1742.1742.1742.1742.17-0.57%317
Oct 7, 202542.6542.7042.3642.4142.41-1.58%3,311
Oct 6, 202542.8543.1842.8543.0943.091.72%4,746
Oct 3, 202542.3642.3642.3042.3642.361.78%2,300
Oct 2, 202541.6541.7241.5641.6241.62-0.38%3,000
Oct 1, 202541.7941.7941.7841.7841.781.16%524
Sep 30, 202541.3041.3041.3041.3041.30-0.63%400
Sep 29, 202541.7841.7841.5641.5641.56-0.38%711
Sep 26, 202541.5641.7441.5641.7241.570.29%5,105
Sep 25, 202541.5441.6041.5141.6041.45-0.72%1,000
Sep 24, 202541.9041.9041.9041.9041.75-120
Sep 23, 202541.9841.9841.9041.9041.75-600
Sep 22, 202541.5241.9041.5241.9041.750.92%4,100
Sep 19, 202541.8041.8041.5041.5241.37-0.46%5,628
Sep 18, 202541.7141.7141.7141.7141.56--
Sep 17, 202541.9141.9141.7141.7141.56-0.05%1,731
Sep 16, 202541.7341.7341.7341.7341.58-0.12%-
Sep 15, 202541.6941.8941.6941.7841.630.10%5,100
Sep 12, 202541.8241.8241.7441.7441.59-0.14%1,400
Sep 11, 202541.8041.8041.8041.8041.650.58%129
Sep 10, 202541.6241.6341.5441.5641.41-0.26%1,927
Sep 9, 202541.6741.6741.6741.6741.52-0.02%-
Sep 8, 202541.7241.7241.6841.6841.532.76%1,300
Sep 5, 202540.5640.5640.5640.5640.411.20%-
Sep 4, 202540.0840.0840.0840.0839.940.17%-
Sep 3, 202540.0840.0840.0140.0139.87-0.32%1,000
Sep 2, 202540.0840.1440.0840.1440.000.17%800
Aug 29, 202540.4140.4140.0740.0739.93-1.62%1,800
Aug 28, 202540.7840.7840.7340.7340.58-0.02%700
Aug 27, 202540.7440.7440.7440.7440.59--
Aug 26, 202540.6940.7440.5740.7440.59-0.27%2,000
Aug 25, 202540.8840.8840.8540.8540.700.20%2,300
Aug 22, 202540.7740.7740.7740.7740.620.07%-
Aug 21, 202540.8540.8540.7440.7440.59-1.00%300
Aug 20, 202541.1841.1841.1541.1541.00-0.39%600