BMO MSCI EAFE Index ETF (TSX:ZEA)
Canada flag Canada · Delayed Price · Currency is CAD
25.60
-0.17 (-0.66%)
Aug 1, 2025, 3:59 PM EDT

TSX:ZEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.6025.6025.3725.6025.60-0.66%65,023
Jul 31, 202525.9025.9325.7325.7725.77-0.96%65,100
Jul 30, 202526.0826.1125.9126.0226.02-0.23%87,100
Jul 29, 202526.1126.1126.0026.0826.080.08%135,700
Jul 28, 202526.2126.2125.9926.0626.06-1.36%49,800
Jul 25, 202526.2226.4226.2026.4226.420.57%73,800
Jul 24, 202526.3326.3626.2726.2726.27-0.53%26,400
Jul 23, 202526.1226.4226.1226.4126.412.29%64,300
Jul 22, 202525.8225.8425.7525.8225.82-106,430
Jul 21, 202525.8625.9225.8225.8225.820.19%31,024
Jul 18, 202525.8425.8625.7425.7725.77-0.23%34,900
Jul 17, 202525.7225.8425.7025.8325.830.58%72,715
Jul 16, 202525.6525.7225.5725.6825.68-0.08%111,100
Jul 15, 202525.8525.8525.6625.7025.70-0.66%67,647
Jul 14, 202525.8225.8825.8025.8725.870.08%53,915
Jul 11, 202525.9125.9125.8325.8525.85-0.92%79,800
Jul 10, 202526.0926.1326.0326.0926.09-0.19%151,831
Jul 9, 202526.0426.1526.0226.1426.140.73%52,219
Jul 8, 202525.7925.9625.7725.9525.950.70%32,700
Jul 7, 202525.8525.8525.7025.7725.77-0.69%155,800
Jul 4, 202525.9026.0125.8025.9525.95-54,909
Jul 3, 202525.8526.0225.8025.9525.950.35%62,944
Jul 2, 202525.8325.8925.7825.8625.86-0.08%62,700
Jun 30, 202525.9125.9125.8325.8825.88-0.19%87,714
Jun 27, 202525.7926.0325.7925.9325.930.54%57,926
Jun 26, 202525.7325.7925.6825.7925.640.51%24,400
Jun 25, 202525.6925.6925.6125.6625.51-0.54%34,300
Jun 24, 202525.6525.8325.6325.8025.650.98%32,400
Jun 23, 202525.2725.5525.2125.5525.400.75%40,600
Jun 20, 202525.5325.5325.3625.3625.21-0.67%65,334
Jun 19, 202525.4825.5525.4025.5325.380.08%63,929
Jun 18, 202525.4525.5725.4025.5125.360.51%57,601
Jun 17, 202525.4725.4725.3625.3825.23-0.78%72,100
Jun 16, 202525.5925.7225.5525.5825.430.39%40,300
Jun 13, 202525.5925.5925.4525.4825.33-1.43%53,000
Jun 12, 202525.8125.8825.8025.8525.700.35%47,438
Jun 11, 202525.8525.8625.7425.7625.61-0.27%58,212
Jun 10, 202525.9025.9025.7925.8325.680.16%64,507
Jun 9, 202525.7725.8625.7525.7925.64-0.04%29,406
Jun 6, 202525.7725.8125.7325.8025.650.55%63,531
Jun 5, 202525.7325.7525.6225.6625.51-0.16%44,500
Jun 4, 202525.6725.7525.6725.7025.550.35%33,300
Jun 3, 202525.6125.6725.5525.6125.46-0.81%38,600
Jun 2, 202525.6025.8225.5325.8225.670.94%37,900
May 30, 202525.6925.6925.5025.5825.43-0.43%26,506
May 29, 202525.6625.7025.5825.6925.540.20%31,500
May 28, 202525.7125.7125.6125.6425.49-1.12%35,723
May 27, 202525.8525.9425.7925.9325.78-0.12%72,800
May 26, 202525.6625.9725.5325.9625.812.12%47,503
May 23, 202525.3125.4325.3025.4225.27-0.78%49,500