Skip to main content
BMO MSCI EAFE Index ETF (TSX: ZEA)
Canada flag Canada · Delayed Price · Currency is CAD
24.25
+0.18 (0.75%)
Feb 5, 2025, 3:59 PM EST

TSX:ZEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202524.1224.2724.0724.2524.250.75%16,845
Feb 4, 202524.0324.0723.9824.0724.07-0.58%47,000
Feb 3, 202524.1124.3124.1124.2124.21-0.78%42,604
Jan 31, 202524.5924.5924.3324.4024.40-0.41%68,100
Jan 30, 202524.3124.6224.3124.5024.501.41%48,700
Jan 29, 202524.1924.2424.0924.1624.160.21%26,300
Jan 28, 202524.1124.1123.9424.1124.11-0.08%38,315
Jan 27, 202524.0324.1524.0324.1324.130.37%31,600
Jan 24, 202524.0324.1024.0024.0424.040.29%59,800
Jan 23, 202523.8323.9723.8323.9723.970.71%17,600
Jan 22, 202523.8223.8723.7823.8023.800.17%22,100
Jan 21, 202523.7923.7923.6623.7623.760.25%148,700
Jan 20, 202523.4223.7523.4123.7023.700.81%149,805
Jan 17, 202523.5423.5423.4523.5123.510.86%27,724
Jan 16, 202523.2223.3123.2223.3123.311.04%10,900
Jan 15, 202523.1223.1223.0323.0723.070.92%25,300
Jan 14, 202522.9322.9422.7422.8622.86-13,930
Jan 13, 202522.7422.8622.6622.8622.86-0.57%36,600
Jan 10, 202523.0623.0622.9322.9922.99-1.08%179,033
Jan 9, 202523.1923.3523.1923.2423.240.09%28,700
Jan 8, 202523.2223.2323.0723.2223.22-0.04%26,300
Jan 7, 202523.2923.3623.1823.2323.230.17%59,106
Jan 6, 202523.2523.3523.1423.1923.190.09%27,320
Jan 3, 202523.0623.1723.0423.1723.170.83%104,825
Jan 2, 202523.1523.1722.9522.9822.98-0.13%17,948
Dec 31, 202423.1623.1623.0023.0123.010.09%25,538
Dec 30, 202423.0223.0822.9922.9922.99-1.67%12,300
Dec 27, 202423.3023.4023.3023.3823.220.43%6,339
Dec 24, 202423.1023.2823.0923.2823.120.47%8,000
Dec 23, 202423.0823.1723.0523.1723.010.61%65,700
Dec 20, 202422.8723.1622.8623.0322.87-0.35%19,614
Dec 19, 202423.1923.2223.0823.1122.95-0.69%54,513
Dec 18, 202423.6523.6523.2723.2723.11-1.57%13,500
Dec 17, 202423.6223.7023.5923.6423.480.25%17,400
Dec 16, 202423.5323.6023.5323.5823.42-0.21%29,000
Dec 13, 202423.7423.7423.5823.6323.47-0.17%14,500
Dec 12, 202423.7723.7723.6323.6723.51-0.46%11,200
Dec 11, 202423.8423.8423.6523.7823.620.72%9,909
Dec 10, 202423.8623.8723.6123.6123.45-1.05%20,823
Dec 9, 202423.9023.9123.8623.8623.700.21%7,100
Dec 6, 202423.8523.8523.7723.8123.650.72%25,308
Dec 5, 202423.5823.6923.5823.6423.480.34%8,500
Dec 4, 202423.6223.6523.5523.5623.400.04%31,600
Dec 3, 202423.4523.5823.4523.5523.390.73%20,100
Dec 2, 202423.3923.4023.2523.3823.22-0.17%20,737
Nov 29, 202423.0323.4923.0323.4223.261.43%43,617
Nov 28, 202423.0823.1722.9923.0922.930.48%44,629
Nov 27, 202422.9422.9822.9422.9822.820.26%23,300
Nov 26, 202423.0723.0822.8622.9222.760.04%17,630
Nov 25, 202422.8423.0222.8422.9122.750.61%19,011
Nov 22, 202422.7122.8222.7122.7722.610.40%23,900
Nov 21, 202422.5922.7022.5922.6822.52-0.13%6,817
Nov 20, 202422.7122.7122.6022.7122.55-0.22%22,537
Nov 19, 202422.6522.7922.6222.7622.60-0.35%22,144
Nov 18, 202422.8522.8822.7922.8422.68-0.13%11,724
Nov 15, 202422.8222.8822.8022.8722.710.04%10,900
Nov 14, 202422.9522.9622.8622.8622.700.44%135,400
Nov 13, 202422.7822.7822.6522.7622.60-0.18%14,914
Nov 12, 202423.0523.0522.7022.8022.64-1.68%17,511
Nov 11, 202423.2923.2923.1523.1923.030.09%15,000
Nov 8, 202423.1823.1823.0723.1723.01-0.94%10,400
Nov 7, 202423.3423.3923.2923.3923.230.95%33,700
Nov 6, 202423.2923.2923.0123.1723.01-0.77%12,100
Nov 5, 202423.1823.3723.1823.3523.190.56%18,800
Nov 4, 202423.2523.3323.2123.2223.06-0.26%13,900
Nov 1, 202423.1523.3323.1523.2823.120.47%22,611
Oct 31, 202423.2223.2422.9623.1723.01-0.47%57,648
Oct 30, 202423.3123.4023.2823.2823.12-0.81%35,419
Oct 29, 202423.4923.4923.4123.4723.31-0.21%10,529
Oct 28, 202423.4223.5423.4223.5223.360.73%12,800
Oct 25, 202423.3423.4223.3023.3523.19-8,400
Oct 24, 202423.3623.3623.2823.3523.190.60%10,428
Oct 23, 202423.3223.3223.1423.2123.05-0.90%17,645
Oct 22, 202423.4223.4323.3923.4223.26-0.64%32,700
Oct 21, 202423.7123.7123.5423.5723.41-0.97%16,600
Oct 18, 202423.7223.8023.7123.8023.640.72%13,200
Oct 17, 202423.6423.6423.5923.6323.470.42%9,430
Oct 16, 202423.5723.5923.5223.5323.37-0.04%20,300
Oct 15, 202423.9223.9223.5223.5423.38-1.18%15,214
Oct 11, 202423.6823.8323.6823.8223.660.59%34,400
Oct 10, 202423.6023.7423.5923.6823.520.13%16,000
Oct 9, 202423.4523.6623.4523.6523.490.60%9,919
Oct 8, 202423.4623.5423.4623.5123.35-0.04%10,140
Oct 7, 202423.5523.5523.4523.5223.36-0.08%15,900
Oct 4, 202423.5023.5923.4623.5423.380.81%62,800
Oct 3, 202423.4323.4823.3023.3523.19-0.68%48,900
Oct 2, 202423.4923.5223.3923.5123.35-0.04%45,600
Oct 1, 202423.8023.8023.4823.5223.36-1.01%18,301
Sep 30, 202423.7923.7923.6923.7623.60-0.38%21,300
Sep 27, 202423.8723.9323.8323.8523.69-0.67%21,840
Sep 26, 202423.9124.0723.9124.0123.691.74%11,133
Sep 25, 202423.6523.6523.5723.6023.28-0.08%6,200
Sep 24, 202423.6523.6523.6023.6223.30-9,400
Sep 23, 202423.5823.6323.5523.6223.30-0.04%29,200
Sep 20, 202423.6023.6623.5923.6323.31-0.84%19,613
Sep 19, 202423.7723.8423.7123.8323.511.66%20,600
Sep 18, 202423.5823.6323.4023.4423.12-0.34%34,300
Sep 17, 202423.6623.6623.4523.5223.20-0.51%15,504
Sep 16, 202423.6023.6423.5223.6423.320.72%12,700
Sep 13, 202423.3623.4723.3623.4723.150.43%11,421