BMO MSCI EAFE Index ETF (TSX:ZEA)
Canada
· Delayed Price · Currency is CAD 23.61
+0.23 (0.98%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.57 | 23.74 | 23.55 | 23.61 | 23.61 | 0.98% | 57,762 |
| 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 |
| Mar 19, 2025 | 25.62 | 25.78 | 25.51 | 25.73 | 25.57 | 0.67% | 77,224 |
| Mar 18, 2025 | 25.45 | 25.60 | 25.45 | 25.56 | 25.40 | 0.12% | 41,644 |
| Mar 17, 2025 | 25.48 | 25.57 | 25.40 | 25.53 | 25.37 | 0.51% | 74,500 |
| Mar 14, 2025 | 25.32 | 25.42 | 25.27 | 25.40 | 25.24 | 1.28% | 53,200 |
| Mar 13, 2025 | 25.10 | 25.10 | 25.00 | 25.08 | 24.92 | -0.24% | 30,306 |
| Mar 12, 2025 | 25.25 | 25.25 | 25.05 | 25.14 | 24.98 | 0.20% | 64,436 |
| Mar 11, 2025 | 25.22 | 25.23 | 25.07 | 25.09 | 24.93 | -0.55% | 67,900 |
| Mar 10, 2025 | 25.39 | 25.39 | 25.10 | 25.23 | 25.07 | -1.68% | 185,344 |
| Mar 7, 2025 | 25.49 | 25.70 | 25.44 | 25.66 | 25.50 | 1.34% | 59,200 |
| Mar 6, 2025 | 25.47 | 25.52 | 25.30 | 25.32 | 25.16 | -1.09% | 70,139 |
| Mar 5, 2025 | 25.24 | 25.62 | 25.24 | 25.60 | 25.44 | 1.35% | 76,300 |
| Mar 4, 2025 | 25.16 | 25.48 | 24.93 | 25.26 | 25.10 | -0.28% | 65,111 |
| Mar 3, 2025 | 25.34 | 25.43 | 25.27 | 25.33 | 25.17 | 1.28% | 94,334 |
| Feb 28, 2025 | 24.94 | 25.01 | 24.77 | 25.01 | 24.85 | 0.28% | 87,610 |
| Feb 27, 2025 | 25.11 | 25.12 | 24.92 | 24.94 | 24.78 | -0.44% | 65,212 |
| Feb 26, 2025 | 24.96 | 25.18 | 24.95 | 25.05 | 24.89 | 0.52% | 122,600 |
| Feb 25, 2025 | 24.92 | 24.95 | 24.79 | 24.92 | 24.76 | 1.26% | 108,132 |
| Feb 24, 2025 | 24.68 | 24.69 | 24.56 | 24.61 | 24.45 | 0.20% | 110,929 |
| Feb 21, 2025 | 24.69 | 24.69 | 24.53 | 24.56 | 24.40 | -0.37% | 56,900 |
| Feb 20, 2025 | 24.67 | 24.67 | 24.53 | 24.65 | 24.49 | 0.28% | 62,703 |
| Feb 19, 2025 | 24.58 | 24.62 | 24.51 | 24.58 | 24.42 | -0.81% | 91,300 |
| Feb 18, 2025 | 24.82 | 24.83 | 24.72 | 24.78 | 24.62 | 0.73% | 98,049 |
| Feb 14, 2025 | 24.74 | 24.74 | 24.60 | 24.60 | 24.44 | 0.16% | 19,000 |
| Feb 13, 2025 | 24.45 | 24.60 | 24.45 | 24.56 | 24.40 | 0.45% | 34,200 |
| Feb 12, 2025 | 24.30 | 24.46 | 24.23 | 24.45 | 24.29 | 0.37% | 29,300 |
| Feb 11, 2025 | 24.25 | 24.36 | 24.22 | 24.36 | 24.20 | 0.25% | 30,547 |
| Feb 10, 2025 | 24.32 | 24.33 | 24.28 | 24.30 | 24.15 | 0.87% | 17,700 |
| Feb 7, 2025 | 24.38 | 24.38 | 24.07 | 24.09 | 23.94 | -1.11% | 46,542 |
| Feb 6, 2025 | 24.32 | 24.38 | 24.32 | 24.36 | 24.21 | 0.45% | 25,500 |