Skip to main content
BMO MSCI EAFE Index ETF (TSX: ZEA)
Canada flag Canada · Delayed Price · Currency is CAD
23.28
+0.11 (0.47%)
Dec 24, 2024, 12:59 PM EST

ZEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202423.1023.2823.0923.2823.280.47%7,994
Dec 23, 202423.0823.1723.0523.1723.170.61%65,700
Dec 20, 202422.8723.1622.8623.0323.03-0.35%19,614
Dec 19, 202423.1923.2223.0823.1123.11-0.69%54,513
Dec 18, 202423.6523.6523.2723.2723.27-1.57%13,500
Dec 17, 202423.6223.7023.5923.6423.640.25%17,400
Dec 16, 202423.5323.6023.5323.5823.58-0.21%29,000
Dec 13, 202423.7423.7423.5823.6323.63-0.17%14,500
Dec 12, 202423.7723.7723.6323.6723.67-0.46%11,200
Dec 11, 202423.8423.8423.6523.7823.780.72%9,909
Dec 10, 202423.8623.8723.6123.6123.61-1.05%20,823
Dec 9, 202423.9023.9123.8623.8623.860.21%7,100
Dec 6, 202423.8523.8523.7723.8123.810.72%25,308
Dec 5, 202423.5823.6923.5823.6423.640.34%8,500
Dec 4, 202423.6223.6523.5523.5623.560.04%31,600
Dec 3, 202423.4523.5823.4523.5523.550.73%20,100
Dec 2, 202423.3923.4023.2523.3823.38-0.17%20,737
Nov 29, 202423.0323.4923.0323.4223.421.43%43,617
Nov 28, 202423.0823.1722.9923.0923.090.48%44,629
Nov 27, 202422.9422.9822.9422.9822.980.26%23,300
Nov 26, 202423.0723.0822.8622.9222.920.04%17,630
Nov 25, 202422.8423.0222.8422.9122.910.61%19,011
Nov 22, 202422.7122.8222.7122.7722.770.40%23,900
Nov 21, 202422.5922.7022.5922.6822.68-0.13%6,817
Nov 20, 202422.7122.7122.6022.7122.71-0.22%22,537
Nov 19, 202422.6522.7922.6222.7622.76-0.35%22,144
Nov 18, 202422.8522.8822.7922.8422.84-0.13%11,724
Nov 15, 202422.8222.8822.8022.8722.870.04%10,900
Nov 14, 202422.9522.9622.8622.8622.860.44%135,400
Nov 13, 202422.7822.7822.6522.7622.76-0.18%14,914
Nov 12, 202423.0523.0522.7022.8022.80-1.68%17,511
Nov 11, 202423.2923.2923.1523.1923.190.09%15,000
Nov 8, 202423.1823.1823.0723.1723.17-0.94%10,400
Nov 7, 202423.3423.3923.2923.3923.390.95%33,700
Nov 6, 202423.2923.2923.0123.1723.17-0.77%12,100
Nov 5, 202423.1823.3723.1823.3523.350.56%18,800
Nov 4, 202423.2523.3323.2123.2223.22-0.26%13,900
Nov 1, 202423.1523.3323.1523.2823.280.47%22,611
Oct 31, 202423.2223.2422.9623.1723.17-0.47%57,648
Oct 30, 202423.3123.4023.2823.2823.28-0.81%35,419
Oct 29, 202423.4923.4923.4123.4723.47-0.21%10,529
Oct 28, 202423.4223.5423.4223.5223.520.73%12,800
Oct 25, 202423.3423.4223.3023.3523.35-8,400
Oct 24, 202423.3623.3623.2823.3523.350.60%10,428
Oct 23, 202423.3223.3223.1423.2123.21-0.90%17,645
Oct 22, 202423.4223.4323.3923.4223.42-0.64%32,700
Oct 21, 202423.7123.7123.5423.5723.57-0.97%16,600
Oct 18, 202423.7223.8023.7123.8023.800.72%13,200
Oct 17, 202423.6423.6423.5923.6323.630.42%9,430
Oct 16, 202423.5723.5923.5223.5323.53-0.04%20,300
Oct 15, 202423.9223.9223.5223.5423.54-1.18%15,214
Oct 11, 202423.6823.8323.6823.8223.820.59%34,400
Oct 10, 202423.6023.7423.5923.6823.680.13%16,000
Oct 9, 202423.4523.6623.4523.6523.650.60%9,919
Oct 8, 202423.4623.5423.4623.5123.51-0.04%10,140
Oct 7, 202423.5523.5523.4523.5223.52-0.08%15,900
Oct 4, 202423.5023.5923.4623.5423.540.81%62,800
Oct 3, 202423.4323.4823.3023.3523.35-0.68%48,900
Oct 2, 202423.4923.5223.3923.5123.51-0.04%45,600
Oct 1, 202423.8023.8023.4823.5223.52-1.01%18,301
Sep 30, 202423.7923.7923.6923.7623.76-0.38%21,300
Sep 27, 202423.8723.9323.8323.8523.85-0.67%21,840
Sep 26, 202423.9124.0723.9124.0123.851.74%11,133
Sep 25, 202423.6523.6523.5723.6023.44-0.08%6,200
Sep 24, 202423.6523.6523.6023.6223.46-9,400
Sep 23, 202423.5823.6323.5523.6223.46-0.04%29,200
Sep 20, 202423.6023.6623.5923.6323.47-0.84%19,613
Sep 19, 202423.7723.8423.7123.8323.671.66%20,600
Sep 18, 202423.5823.6323.4023.4423.28-0.34%34,300
Sep 17, 202423.6623.6623.4523.5223.36-0.51%15,504
Sep 16, 202423.6023.6423.5223.6423.480.72%12,700
Sep 13, 202423.3623.4723.3623.4723.310.43%11,421
Sep 12, 202423.1323.3723.1323.3723.210.95%11,700
Sep 11, 202423.0423.1522.9023.1523.000.22%7,901
Sep 10, 202423.1223.1222.9523.1022.95-0.22%25,135
Sep 9, 202423.1423.1923.0823.1523.001.00%13,509
Sep 6, 202423.2523.2522.8822.9222.77-1.33%8,806
Sep 5, 202423.2023.2823.1723.2323.08-0.13%8,800
Sep 4, 202423.3523.3523.2123.2623.10-0.81%14,842
Sep 3, 202423.7223.7523.4523.4523.29-0.97%5,400
Aug 30, 202423.7323.7523.6323.6823.520.17%2,700
Aug 29, 202423.5923.7123.5923.6423.480.34%6,402
Aug 28, 202423.6123.6123.4923.5623.40-0.08%7,500
Aug 27, 202423.5923.6023.5423.5823.420.17%8,700
Aug 26, 202423.6523.6523.4923.5423.38-0.63%6,412
Aug 23, 202423.5723.6923.5523.6923.531.11%16,926
Aug 22, 202423.6023.6023.4223.4323.27-0.55%11,305
Aug 21, 202423.5423.5623.4523.5623.400.81%14,900
Aug 20, 202423.4823.4823.3723.3723.21-0.43%8,927
Aug 19, 202423.3823.4923.3823.4723.310.90%44,002
Aug 16, 202423.2623.2823.2223.2623.100.22%23,400
Aug 15, 202422.9823.2122.9823.2123.061.31%39,400
Aug 14, 202422.7922.9222.7922.9122.760.44%19,800
Aug 13, 202422.6522.8222.6122.8122.661.47%6,200
Aug 12, 202422.4822.5222.4022.4822.330.13%23,600
Aug 9, 202422.3922.4722.3422.4522.300.09%17,000
Aug 8, 202422.2522.4322.2522.4322.281.45%8,500
Aug 7, 202422.3122.4122.1022.1121.960.41%15,716
Aug 6, 202421.9422.1221.8322.0221.87-2.48%29,230
Aug 2, 202422.7022.7022.4622.5822.43-1.74%37,600