BMO MSCI EAFE Index ETF (TSX:ZEA)
Canada
· Delayed Price · Currency is CAD 25.58
-0.11 (-0.43%)
May 30, 2025, 3:59 PM EDT
TSX:ZEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.69 | 25.69 | 25.50 | 25.58 | 25.58 | -0.43% | 26,506 |
| May 29, 2025 | 25.66 | 25.70 | 25.58 | 25.69 | 25.69 | 0.20% | 31,500 |
| May 28, 2025 | 25.71 | 25.71 | 25.61 | 25.64 | 25.64 | -1.12% | 35,723 |
| May 27, 2025 | 25.85 | 25.94 | 25.79 | 25.93 | 25.93 | -0.12% | 72,800 |
| May 26, 2025 | 25.66 | 25.97 | 25.53 | 25.96 | 25.96 | 2.12% | 47,503 |
| May 23, 2025 | 25.31 | 25.43 | 25.30 | 25.42 | 25.42 | -0.78% | 49,500 |
| May 22, 2025 | 25.57 | 25.69 | 25.53 | 25.62 | 25.62 | -0.12% | 49,540 |
| May 21, 2025 | 25.81 | 25.86 | 25.58 | 25.65 | 25.65 | -0.89% | 51,304 |
| May 20, 2025 | 25.84 | 25.89 | 25.81 | 25.88 | 25.88 | 0.98% | 50,016 |
| May 16, 2025 | 25.47 | 25.64 | 25.47 | 25.63 | 25.63 | 0.47% | 12,900 |
| May 15, 2025 | 25.47 | 25.55 | 25.45 | 25.51 | 25.51 | 0.83% | 29,600 |
| May 14, 2025 | 25.43 | 25.43 | 25.27 | 25.30 | 25.30 | -0.12% | 83,100 |
| May 13, 2025 | 25.37 | 25.39 | 25.32 | 25.33 | 25.33 | -0.20% | 70,900 |
| May 12, 2025 | 25.33 | 25.38 | 25.19 | 25.38 | 25.38 | 0.91% | 36,728 |
| May 9, 2025 | 25.19 | 25.19 | 25.10 | 25.15 | 25.15 | 0.56% | 30,329 |
| May 8, 2025 | 25.07 | 25.11 | 24.96 | 25.01 | 25.01 | 0.24% | 23,200 |
| May 7, 2025 | 24.90 | 24.96 | 24.84 | 24.95 | 24.95 | 0.12% | 48,724 |
| May 6, 2025 | 24.96 | 25.02 | 24.91 | 24.92 | 24.92 | -0.40% | 24,500 |
| May 5, 2025 | 25.04 | 25.08 | 24.99 | 25.02 | 25.02 | 0.12% | 84,700 |
| May 2, 2025 | 24.90 | 25.00 | 24.87 | 24.99 | 24.99 | 1.59% | 43,700 |
| May 1, 2025 | 24.62 | 24.71 | 24.54 | 24.60 | 24.60 | 0.12% | 36,600 |
| Apr 30, 2025 | 24.51 | 24.60 | 24.40 | 24.57 | 24.57 | -0.45% | 41,929 |
| Apr 29, 2025 | 24.60 | 24.72 | 24.59 | 24.68 | 24.68 | 0.41% | 40,624 |
| Apr 28, 2025 | 24.57 | 25.03 | 24.45 | 24.58 | 24.58 | -0.61% | 153,120 |
| Apr 25, 2025 | 24.35 | 24.86 | 24.28 | 24.73 | 24.73 | 1.35% | 55,212 |
| Apr 24, 2025 | 24.12 | 24.40 | 24.10 | 24.40 | 24.40 | 1.12% | 35,114 |
| Apr 23, 2025 | 24.15 | 24.23 | 24.08 | 24.13 | 24.13 | 0.79% | 79,341 |
| Apr 22, 2025 | 23.78 | 23.99 | 23.78 | 23.94 | 23.94 | 2.13% | 43,328 |
| Apr 21, 2025 | 23.59 | 23.59 | 23.27 | 23.44 | 23.44 | -0.72% | 44,524 |
| Apr 17, 2025 | 23.57 | 23.74 | 23.55 | 23.61 | 23.61 | 0.98% | 57,800 |
| Apr 16, 2025 | 23.53 | 23.59 | 23.31 | 23.38 | 23.38 | -1.39% | 50,014 |
| Apr 15, 2025 | 23.45 | 23.74 | 23.45 | 23.71 | 23.71 | 1.67% | 92,505 |
| Apr 14, 2025 | 23.23 | 23.40 | 23.14 | 23.32 | 23.32 | 0.78% | 107,519 |
| Apr 11, 2025 | 22.66 | 23.16 | 22.64 | 23.14 | 23.14 | 1.71% | 68,700 |
| Apr 10, 2025 | 22.68 | 22.89 | 22.23 | 22.75 | 22.75 | -2.57% | 90,100 |
| Apr 9, 2025 | 21.97 | 23.36 | 21.88 | 23.35 | 23.35 | 6.33% | 121,909 |
| Apr 8, 2025 | 22.59 | 22.62 | 21.74 | 21.96 | 21.96 | -0.14% | 101,549 |
| Apr 7, 2025 | 21.77 | 22.70 | 21.75 | 21.99 | 21.99 | -2.44% | 147,500 |
| Apr 4, 2025 | 23.16 | 23.16 | 22.53 | 22.54 | 22.54 | -5.53% | 180,806 |
| Apr 3, 2025 | 24.06 | 24.06 | 23.82 | 23.86 | 23.86 | -3.40% | 221,838 |
| Apr 2, 2025 | 24.44 | 24.70 | 24.44 | 24.70 | 24.70 | 0.37% | 24,102 |
| Apr 1, 2025 | 24.73 | 24.73 | 24.53 | 24.61 | 24.61 | -0.53% | 24,200 |
| Mar 31, 2025 | 24.52 | 24.75 | 24.48 | 24.74 | 24.74 | -0.36% | 35,426 |
| Mar 28, 2025 | 24.92 | 24.92 | 24.77 | 24.83 | 24.83 | -1.43% | 97,911 |
| Mar 27, 2025 | 25.20 | 25.22 | 25.10 | 25.19 | 25.03 | 0.08% | 50,412 |
| Mar 26, 2025 | 25.27 | 25.27 | 25.06 | 25.17 | 25.01 | -0.94% | 89,632 |
| Mar 25, 2025 | 25.37 | 25.46 | 25.37 | 25.41 | 25.25 | 0.24% | 44,640 |
| Mar 24, 2025 | 25.38 | 25.38 | 25.25 | 25.35 | 25.19 | -0.20% | 51,237 |
| Mar 21, 2025 | 25.45 | 25.45 | 25.33 | 25.40 | 25.24 | -0.39% | 50,619 |
| Mar 20, 2025 | 25.53 | 25.54 | 25.45 | 25.50 | 25.34 | -0.89% | 73,900 |