BMO Clean Energy Index ETF (ZCLN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:19PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 14.96 | 14.96 | 14.73 | 14.75 | 14.75 | 1,900 |
| Jun 24, 2024 | 14.83 | 15.09 | 14.83 | 15.00 | 15.00 | 8,400 |
| Jun 21, 2024 | 15.05 | 15.05 | 14.88 | 14.92 | 14.92 | 5,300 |
| Jun 20, 2024 | 15.06 | 15.06 | 14.88 | 14.99 | 14.99 | 3,400 |
| Jun 19, 2024 | 15.24 | 15.24 | 15.07 | 15.07 | 15.07 | 5,500 |
| Jun 18, 2024 | 15.20 | 15.25 | 15.15 | 15.25 | 15.25 | 9,400 |
| Jun 17, 2024 | 15.37 | 15.37 | 15.14 | 15.33 | 15.33 | 9,600 |
| Jun 14, 2024 | 15.77 | 15.77 | 15.45 | 15.45 | 15.45 | 7,700 |
| Jun 13, 2024 | 16.05 | 16.05 | 15.65 | 15.83 | 15.83 | 9,900 |
| Jun 12, 2024 | 16.01 | 16.17 | 16.01 | 16.02 | 16.02 | 9,300 |
| Jun 11, 2024 | 15.63 | 15.82 | 15.63 | 15.82 | 15.82 | 1,200 |
| Jun 10, 2024 | 15.58 | 15.89 | 15.58 | 15.80 | 15.80 | 10,400 |
| Jun 07, 2024 | 15.78 | 15.78 | 15.58 | 15.58 | 15.58 | 5,100 |
| Jun 06, 2024 | 15.79 | 15.93 | 15.79 | 15.80 | 15.80 | 14,900 |
| Jun 05, 2024 | 15.90 | 16.07 | 15.90 | 16.03 | 16.03 | 10,800 |
| Jun 04, 2024 | 15.96 | 15.96 | 15.81 | 15.81 | 15.81 | 11,000 |
| Jun 03, 2024 | 15.89 | 16.10 | 15.89 | 15.97 | 15.97 | 4,500 |
| May 31, 2024 | 15.95 | 15.95 | 15.70 | 15.75 | 15.75 | 13,000 |
| May 30, 2024 | 15.87 | 15.90 | 15.75 | 15.89 | 15.89 | 4,100 |
| May 29, 2024 | 15.77 | 15.82 | 15.75 | 15.77 | 15.77 | 6,300 |
| May 28, 2024 | 15.90 | 16.02 | 15.89 | 15.90 | 15.90 | 20,000 |
| May 27, 2024 | 15.72 | 15.84 | 15.72 | 15.81 | 15.81 | 7,100 |
| May 24, 2024 | 15.49 | 15.76 | 15.49 | 15.76 | 15.76 | 16,800 |
| May 23, 2024 | 15.67 | 15.67 | 15.40 | 15.42 | 15.42 | 3,900 |
| May 22, 2024 | 15.20 | 15.72 | 15.20 | 15.61 | 15.61 | 16,700 |
| May 21, 2024 | 15.03 | 15.05 | 15.00 | 15.05 | 15.05 | 4,800 |
| May 17, 2024 | 14.90 | 15.00 | 14.89 | 14.89 | 14.89 | 4,500 |
| May 16, 2024 | 15.11 | 15.15 | 15.06 | 15.15 | 15.15 | 1,100 |
| May 15, 2024 | 15.02 | 15.18 | 15.02 | 15.05 | 15.05 | 4,500 |
| May 14, 2024 | 14.82 | 15.00 | 14.82 | 14.86 | 14.86 | 4,000 |
| May 13, 2024 | 14.56 | 14.84 | 14.56 | 14.74 | 14.74 | 3,000 |
| May 10, 2024 | 14.78 | 14.78 | 14.68 | 14.68 | 14.68 | 9,000 |
| May 09, 2024 | 14.75 | 14.80 | 14.70 | 14.80 | 14.80 | 3,400 |
| May 08, 2024 | 14.69 | 14.79 | 14.69 | 14.79 | 14.79 | 3,900 |
| May 07, 2024 | 14.86 | 14.89 | 14.81 | 14.81 | 14.81 | 3,900 |
| May 06, 2024 | 14.70 | 14.74 | 14.66 | 14.66 | 14.66 | 1,800 |
| May 03, 2024 | 14.50 | 14.69 | 14.50 | 14.60 | 14.60 | 5,000 |
| May 02, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 100 |
| May 01, 2024 | 14.17 | 14.33 | 14.13 | 14.15 | 14.15 | 39,200 |
| Apr 30, 2024 | 14.22 | 14.22 | 14.15 | 14.15 | 14.15 | 500 |
| Apr 29, 2024 | 14.06 | 14.26 | 14.06 | 14.21 | 14.21 | 1,500 |
| Apr 26, 2024 | 13.88 | 14.07 | 13.88 | 14.07 | 14.07 | 300 |
| Apr 25, 2024 | 13.95 | 13.95 | 13.81 | 13.88 | 13.88 | 2,700 |
| Apr 24, 2024 | 14.12 | 14.12 | 14.00 | 14.00 | 14.00 | 7,100 |
| Apr 23, 2024 | 14.24 | 14.25 | 14.12 | 14.12 | 14.12 | 2,300 |
| Apr 22, 2024 | 13.79 | 14.01 | 13.79 | 14.00 | 14.00 | 2,100 |
| Apr 19, 2024 | 14.01 | 14.01 | 13.92 | 13.92 | 13.92 | 8,100 |
| Apr 18, 2024 | 13.99 | 14.18 | 13.97 | 13.98 | 13.98 | 6,500 |
| Apr 17, 2024 | 13.95 | 14.21 | 13.95 | 14.21 | 14.21 | 1,900 |
| Apr 16, 2024 | 14.22 | 14.22 | 14.00 | 14.00 | 14.00 | 2,300 |
| Apr 15, 2024 | 14.54 | 14.54 | 14.16 | 14.20 | 14.20 | 3,900 |
| Apr 12, 2024 | 14.68 | 14.68 | 14.49 | 14.50 | 14.50 | 1,300 |
| Apr 11, 2024 | 14.80 | 14.80 | 14.69 | 14.72 | 14.72 | 600 |
| Apr 10, 2024 | 14.74 | 14.74 | 14.60 | 14.60 | 14.60 | 800 |
| Apr 09, 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 2,300 |
| Apr 08, 2024 | 14.50 | 14.59 | 14.50 | 14.51 | 14.51 | 4,700 |
| Apr 05, 2024 | 14.35 | 14.40 | 14.35 | 14.38 | 14.38 | 2,000 |
| Apr 04, 2024 | 14.55 | 14.83 | 14.51 | 14.51 | 14.51 | 2,500 |
| Apr 03, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Apr 02, 2024 | 14.52 | 14.53 | 14.52 | 14.53 | 14.53 | 1,600 |
| Apr 01, 2024 | 14.71 | 14.74 | 14.71 | 14.74 | 14.74 | 300 |
| Mar 28, 2024 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | 400 |
| Mar 27, 2024 | 14.41 | 14.70 | 14.41 | 14.70 | 14.70 | 9,400 |
| Mar 26, 2024 | 14.21 | 14.34 | 14.21 | 14.33 | 14.33 | 3,600 |
| Mar 25, 2024 | 14.47 | 14.50 | 14.28 | 14.28 | 14.28 | 2,200 |
| Mar 22, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 300 |
| Mar 21, 2024 | 14.31 | 14.55 | 14.31 | 14.49 | 14.49 | 3,900 |
| Mar 20, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 500 |
| Mar 19, 2024 | 14.12 | 14.15 | 14.08 | 14.08 | 14.08 | 2,000 |
| Mar 18, 2024 | 14.08 | 14.18 | 14.08 | 14.18 | 14.18 | 1,900 |
| Mar 15, 2024 | 14.05 | 14.14 | 14.05 | 14.14 | 14.14 | 2,200 |
| Mar 14, 2024 | 14.35 | 14.44 | 14.17 | 14.21 | 14.21 | 3,200 |
| Mar 13, 2024 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | 4,900 |
| Mar 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 200 |
| Mar 11, 2024 | 14.95 | 15.10 | 14.95 | 15.00 | 15.00 | 3,600 |
| Mar 08, 2024 | 15.00 | 15.07 | 15.00 | 15.07 | 15.07 | 3,900 |
| Mar 07, 2024 | 14.78 | 14.88 | 14.78 | 14.88 | 14.88 | 1,400 |
| Mar 06, 2024 | 14.80 | 14.85 | 14.79 | 14.79 | 14.79 | 800 |
| Mar 05, 2024 | 14.65 | 14.78 | 14.65 | 14.71 | 14.71 | 2,500 |
| Mar 04, 2024 | 14.86 | 14.86 | 14.60 | 14.65 | 14.65 | 1,400 |
| Mar 01, 2024 | 14.91 | 14.91 | 14.86 | 14.86 | 14.86 | 4,100 |
| Feb 29, 2024 | 14.61 | 14.61 | 14.59 | 14.59 | 14.59 | 900 |
| Feb 28, 2024 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | 700 |
| Feb 27, 2024 | 14.41 | 14.50 | 14.41 | 14.50 | 14.50 | 700 |
| Feb 26, 2024 | 14.27 | 14.40 | 14.27 | 14.40 | 14.40 | 2,900 |
| Feb 23, 2024 | 14.58 | 14.58 | 14.26 | 14.34 | 14.34 | 4,200 |
| Feb 22, 2024 | 14.71 | 14.76 | 14.50 | 14.50 | 14.50 | 5,800 |
| Feb 21, 2024 | 14.89 | 14.89 | 14.77 | 14.83 | 14.83 | 3,600 |
| Feb 20, 2024 | 15.14 | 15.14 | 14.99 | 15.01 | 15.01 | 2,400 |
| Feb 16, 2024 | 15.31 | 15.31 | 15.21 | 15.21 | 15.21 | 5,700 |
| Feb 15, 2024 | 15.41 | 15.44 | 15.34 | 15.34 | 15.34 | 5,700 |
| Feb 14, 2024 | 15.09 | 15.18 | 15.09 | 15.18 | 15.18 | 1,000 |
| Feb 13, 2024 | 15.02 | 15.02 | 14.80 | 14.81 | 14.81 | 3,100 |
| Feb 12, 2024 | 15.00 | 15.32 | 15.00 | 15.27 | 15.27 | 4,900 |
| Feb 09, 2024 | 15.00 | 15.03 | 14.95 | 14.95 | 14.95 | 900 |
| Feb 08, 2024 | 14.76 | 14.81 | 14.76 | 14.81 | 14.81 | 1,300 |
| Feb 07, 2024 | 14.87 | 15.03 | 14.85 | 14.90 | 14.90 | 3,000 |
| Feb 06, 2024 | 14.32 | 14.44 | 14.32 | 14.44 | 14.44 | 500 |
| Feb 05, 2024 | 14.59 | 14.59 | 14.30 | 14.38 | 14.38 | 3,200 |
| Feb 02, 2024 | 14.56 | 14.63 | 14.56 | 14.63 | 14.63 | 1,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.