BMO Japan Index ETF (TSX:ZJPN)
 43.17
 +0.47 (1.10%)
  Oct 31, 2025, 9:56 AM EDT
TSX:ZJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 42.97 | 42.97 | 42.74 | 42.77 | 42.77 | -0.23% | 11,162 | 
| Oct 29, 2025 | 42.86 | 42.92 | 42.64 | 42.87 | 42.87 | -0.74% | 1,143 | 
| Oct 28, 2025 | 43.18 | 43.27 | 43.16 | 43.19 | 43.19 | -0.14% | 2,616 | 
| Oct 27, 2025 | 43.13 | 43.25 | 43.13 | 43.25 | 43.25 | 1.15% | 9,300 | 
| Oct 24, 2025 | 42.85 | 42.85 | 42.76 | 42.76 | 42.76 | 0.45% | 500 | 
| Oct 23, 2025 | 42.47 | 42.62 | 42.37 | 42.57 | 42.57 | 0.24% | 3,400 | 
| Oct 22, 2025 | 42.83 | 42.83 | 42.40 | 42.47 | 42.47 | -0.82% | 4,200 | 
| Oct 21, 2025 | 42.99 | 42.99 | 42.78 | 42.82 | 42.82 | -1.18% | 2,949 | 
| Oct 20, 2025 | 43.18 | 43.35 | 43.18 | 43.33 | 43.33 | 2.29% | 1,502 | 
| Oct 17, 2025 | 42.50 | 42.51 | 42.36 | 42.36 | 42.36 | 0.05% | 700 | 
| Oct 16, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 0.12% | 311 | 
| Oct 15, 2025 | 42.25 | 42.29 | 42.24 | 42.29 | 42.29 | 1.08% | 2,700 | 
| Oct 14, 2025 | 41.27 | 41.84 | 41.27 | 41.84 | 41.84 | 2.80% | 4,200 | 
| Oct 10, 2025 | 41.58 | 41.58 | 40.70 | 40.70 | 40.70 | -3.94% | 5,922 | 
| Oct 9, 2025 | 42.45 | 42.45 | 42.29 | 42.37 | 42.37 | 0.47% | 1,500 | 
| Oct 8, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -0.57% | 317 | 
| Oct 7, 2025 | 42.65 | 42.70 | 42.36 | 42.41 | 42.41 | -1.58% | 3,311 | 
| Oct 6, 2025 | 42.85 | 43.18 | 42.85 | 43.09 | 43.09 | 1.72% | 4,746 | 
| Oct 3, 2025 | 42.36 | 42.36 | 42.30 | 42.36 | 42.36 | 1.78% | 2,300 | 
| Oct 2, 2025 | 41.65 | 41.72 | 41.56 | 41.62 | 41.62 | -0.38% | 3,000 | 
| Oct 1, 2025 | 41.79 | 41.79 | 41.78 | 41.78 | 41.78 | 1.16% | 524 | 
| Sep 30, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.63% | 400 | 
| Sep 29, 2025 | 41.78 | 41.78 | 41.56 | 41.56 | 41.56 | -0.38% | 711 | 
| Sep 26, 2025 | 41.56 | 41.74 | 41.56 | 41.72 | 41.57 | 0.29% | 5,105 | 
| Sep 25, 2025 | 41.54 | 41.60 | 41.51 | 41.60 | 41.45 | -0.72% | 1,000 | 
| Sep 24, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.75 | - | 120 | 
| Sep 23, 2025 | 41.98 | 41.98 | 41.90 | 41.90 | 41.75 | - | 600 | 
| Sep 22, 2025 | 41.52 | 41.90 | 41.52 | 41.90 | 41.75 | 0.92% | 4,100 | 
| Sep 19, 2025 | 41.80 | 41.80 | 41.50 | 41.52 | 41.37 | -0.46% | 5,628 | 
| Sep 18, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.56 | - | - | 
| Sep 17, 2025 | 41.91 | 41.91 | 41.71 | 41.71 | 41.56 | -0.05% | 1,731 | 
| Sep 16, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.58 | -0.12% | - | 
| Sep 15, 2025 | 41.69 | 41.89 | 41.69 | 41.78 | 41.63 | 0.10% | 5,100 | 
| Sep 12, 2025 | 41.82 | 41.82 | 41.74 | 41.74 | 41.59 | -0.14% | 1,400 | 
| Sep 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.65 | 0.58% | 129 | 
| Sep 10, 2025 | 41.62 | 41.63 | 41.54 | 41.56 | 41.41 | -0.26% | 1,927 | 
| Sep 9, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.52 | -0.02% | - | 
| Sep 8, 2025 | 41.72 | 41.72 | 41.68 | 41.68 | 41.53 | 2.76% | 1,300 | 
| Sep 5, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.41 | 1.20% | - | 
| Sep 4, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 39.94 | 0.17% | - | 
| Sep 3, 2025 | 40.08 | 40.08 | 40.01 | 40.01 | 39.87 | -0.32% | 1,000 | 
| Sep 2, 2025 | 40.08 | 40.14 | 40.08 | 40.14 | 40.00 | 0.17% | 800 | 
| Aug 29, 2025 | 40.41 | 40.41 | 40.07 | 40.07 | 39.93 | -1.62% | 1,800 | 
| Aug 28, 2025 | 40.78 | 40.78 | 40.73 | 40.73 | 40.58 | -0.02% | 700 | 
| Aug 27, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.59 | - | - | 
| Aug 26, 2025 | 40.69 | 40.74 | 40.57 | 40.74 | 40.59 | -0.27% | 2,000 | 
| Aug 25, 2025 | 40.88 | 40.88 | 40.85 | 40.85 | 40.70 | 0.20% | 2,300 | 
| Aug 22, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.62 | 0.07% | - | 
| Aug 21, 2025 | 40.85 | 40.85 | 40.74 | 40.74 | 40.59 | -1.00% | 300 | 
| Aug 20, 2025 | 41.18 | 41.18 | 41.15 | 41.15 | 41.00 | -0.39% | 600 |