S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Japan Index ETF (ZJPN.F)
BMO Japan Index ETF (ZJPN.F) Historical

ZJPN.F BMO Japan Index ETF

47.61

0.00 (0.00%)

Jun 02 2024 - Closed

Delayed by 15 minutes

ZJPN.F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	47.61	0.68	1.45%	47.64	47.64	47.61	128
May 30 2024	46.93	0.17	0.36%	46.77	46.93	46.77	324
May 29 2024	46.76	-0.72	-1.52%	46.76	46.76	46.76	0
May 28 2024	47.48	0.21	0.44%	47.48	47.48	47.48	0
May 27 2024	47.27	0.05	0.11%	47.27	47.27	47.27	0
May 24 2024	47.22	0.57	1.22%	47.22	47.22	47.22	0
May 23 2024	46.65	-0.17	-0.36%	47.05	47.05	46.63	900
May 22 2024	46.82	-0.44	-0.93%	46.95	46.95	46.82	211
May 21 2024	47.26	0.27	0.57%	47.10	47.26	47.10	383
May 17 2024	46.99	0.37	0.79%	46.99	46.99	46.99	0
May 16 2024	46.62	-0.35	-0.75%	46.97	46.97	46.62	178
May 15 2024	46.97	0.06	0.13%	46.82	46.97	46.82	601
May 14 2024	46.91	0.42	0.90%	46.73	46.91	46.73	512
May 13 2024	46.49	-0.03	-0.06%	46.49	46.49	46.49	0
May 10 2024	46.52	-0.13	-0.28%	46.52	46.52	46.52	0
May 09 2024	46.65	0.13	0.28%	46.65	46.65	46.65	0
May 08 2024	46.52	-0.38	-0.81%	46.52	46.52	46.52	0
May 07 2024	46.90	-0.36	-0.76%	46.90	46.90	46.90	225
May 06 2024	47.26	0.75	1.61%	47.02	47.36	47.02	5,000
May 03 2024	46.51	0.46	1.00%	46.47	46.51	46.31	5,300
May 02 2024	46.05	-0.41	-0.88%	46.25	46.25	46.05	416
May 01 2024	46.46	-0.01	-0.02%	46.56	46.75	46.45	902
Apr 30 2024	46.47	0.24	0.52%	46.56	46.56	46.47	564
Apr 29 2024	46.23	0.91	2.01%	46.36	46.36	46.08	8,101
Apr 26 2024	45.32	0.00	0.00%	45.32	45.32	45.32	0
Apr 25 2024	45.32	-0.70	-1.52%	45.32	45.32	45.32	25
Apr 24 2024	46.02	0.41	0.90%	46.02	46.02	46.02	0
Apr 23 2024	45.61	0.17	0.37%	45.61	45.61	45.61	221
Apr 22 2024	45.44	0.43	0.96%	45.20	45.44	45.13	10,525
Apr 19 2024	45.01	-0.27	-0.60%	45.08	45.25	45.01	1,772
Apr 18 2024	45.28	-0.09	-0.20%	45.36	45.36	45.28	7,701
Apr 17 2024	45.37	-0.54	-1.18%	45.37	45.37	45.37	0
Apr 16 2024	45.91	-0.53	-1.14%	45.77	45.91	45.77	623
Apr 15 2024	46.44	0.17	0.37%	47.20	47.20	46.44	855
Apr 12 2024	46.27	-0.59	-1.26%	46.54	46.54	46.27	400
Apr 11 2024	46.86	0.48	1.03%	46.86	46.86	46.86	4
Apr 10 2024	46.38	-0.25	-0.54%	46.38	46.38	46.38	40
Apr 09 2024	46.63	0.05	0.11%	47.05	47.05	46.63	1,200
Apr 08 2024	46.58	0.45	0.98%	46.69	46.69	46.58	301
Apr 05 2024	46.13	0.11	0.24%	46.04	46.13	46.03	6,000
Apr 04 2024	46.02	-0.47	-1.01%	46.25	46.25	46.02	416
Apr 03 2024	46.49	0.33	0.71%	46.25	46.49	46.25	3,758
Apr 02 2024	46.16	-0.25	-0.54%	46.16	46.16	46.16	2
Apr 01 2024	46.41	-0.60	-1.28%	46.41	46.41	46.41	115
Mar 28 2024	47.01	-0.18	-0.38%	47.02	47.02	47.01	244
Mar 27 2024	47.19	-0.06	-0.13%	47.05	47.19	47.05	5,873
Mar 26 2024	47.25	0.13	0.28%	47.30	47.33	47.25	440
Mar 25 2024	47.12	-0.45	-0.95%	47.23	47.26	47.12	638
Mar 22 2024	47.57	0.03	0.06%	47.49	47.57	47.48	300
Mar 21 2024	47.54	0.42	0.89%	47.35	47.54	47.35	600
Mar 20 2024	47.12	0.36	0.77%	46.99	47.12	46.96	5,111
Mar 19 2024	46.76	0.78	1.70%	46.40	46.76	46.36	5,170
Mar 18 2024	45.98	0.67	1.48%	45.98	45.98	45.98	0
Mar 15 2024	45.31	0.67	1.50%	45.31	45.31	45.31	0
Mar 14 2024	44.64	-0.14	-0.31%	44.85	44.85	44.64	2,401
Mar 13 2024	44.78	-0.40	-0.89%	44.81	44.81	44.78	112
Mar 12 2024	45.18	0.63	1.41%	45.16	45.18	45.10	2,100
Mar 11 2024	44.55	-1.13	-2.47%	44.60	44.60	44.54	2,017
Mar 08 2024	45.68	-0.34	-0.74%	45.70	45.85	45.68	1,346
Mar 07 2024	46.02	-0.33	-0.71%	46.06	46.06	46.00	589
Mar 06 2024	46.35	0.42	0.91%	46.27	46.50	46.27	600
Mar 05 2024	45.93	0.03	0.07%	46.15	46.15	45.93	973

BMO Japan Index ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions