BMO MSCI EAFE Index ETF (TSX:ZEA)
Canada · Delayed Price · Currency is CAD 27.34
+0.23 (0.85%)
Aug 22, 2025, 3:59 PM EDT
TSX:ZEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.23 | 27.41 | 27.22 | 27.34 | 27.34 | 0.85% | 37,885 |
| Aug 21, 2025 | 27.11 | 27.14 | 27.06 | 27.11 | 27.11 | -0.40% | 64,400 |
| Aug 20, 2025 | 27.16 | 27.22 | 27.12 | 27.22 | 27.22 | 0.33% | 37,827 |
| Aug 19, 2025 | 27.12 | 27.17 | 27.08 | 27.13 | 27.13 | 0.48% | 51,242 |
| Aug 18, 2025 | 26.94 | 27.01 | 26.94 | 27.00 | 27.00 | -0.11% | 31,505 |
| Aug 15, 2025 | 26.97 | 27.04 | 26.95 | 27.03 | 27.03 | 0.52% | 23,909 |
| Aug 14, 2025 | 26.75 | 26.89 | 26.74 | 26.89 | 26.89 | 0.45% | 39,342 |
| Aug 13, 2025 | 26.72 | 26.77 | 26.70 | 26.77 | 26.77 | 0.41% | 41,913 |
| Aug 12, 2025 | 26.44 | 26.66 | 26.43 | 26.66 | 26.66 | 1.14% | 43,747 |
| Aug 11, 2025 | 26.39 | 26.41 | 26.33 | 26.36 | 26.36 | -0.19% | 37,142 |
| Aug 8, 2025 | 26.33 | 26.41 | 26.31 | 26.41 | 26.41 | 0.76% | 41,600 |
| Aug 7, 2025 | 26.21 | 26.26 | 26.14 | 26.21 | 26.21 | 0.81% | 109,334 |
| Aug 6, 2025 | 25.94 | 26.03 | 25.91 | 26.00 | 26.00 | 0.46% | 36,504 |
| Aug 5, 2025 | 25.95 | 25.95 | 25.82 | 25.88 | 25.88 | 1.09% | 42,400 |
| Aug 1, 2025 | 25.60 | 25.60 | 25.37 | 25.60 | 25.60 | -0.66% | 65,023 |
| Jul 31, 2025 | 25.90 | 25.93 | 25.73 | 25.77 | 25.77 | -0.96% | 65,100 |
| Jul 30, 2025 | 26.08 | 26.11 | 25.91 | 26.02 | 26.02 | -0.23% | 87,100 |
| Jul 29, 2025 | 26.11 | 26.11 | 26.00 | 26.08 | 26.08 | 0.08% | 135,700 |
| Jul 28, 2025 | 26.21 | 26.21 | 25.99 | 26.06 | 26.06 | -1.36% | 49,800 |
| Jul 25, 2025 | 26.22 | 26.42 | 26.20 | 26.42 | 26.42 | 0.57% | 73,800 |
| Jul 24, 2025 | 26.33 | 26.36 | 26.27 | 26.27 | 26.27 | -0.53% | 26,400 |
| Jul 23, 2025 | 26.12 | 26.42 | 26.12 | 26.41 | 26.41 | 2.29% | 64,300 |
| Jul 22, 2025 | 25.82 | 25.84 | 25.75 | 25.82 | 25.82 | - | 106,430 |
| Jul 21, 2025 | 25.86 | 25.92 | 25.82 | 25.82 | 25.82 | 0.19% | 31,024 |
| Jul 18, 2025 | 25.84 | 25.86 | 25.74 | 25.77 | 25.77 | -0.23% | 34,900 |
| Jul 17, 2025 | 25.72 | 25.84 | 25.70 | 25.83 | 25.83 | 0.58% | 72,715 |
| Jul 16, 2025 | 25.65 | 25.72 | 25.57 | 25.68 | 25.68 | -0.08% | 111,100 |
| Jul 15, 2025 | 25.85 | 25.85 | 25.66 | 25.70 | 25.70 | -0.66% | 67,647 |
| Jul 14, 2025 | 25.82 | 25.88 | 25.80 | 25.87 | 25.87 | 0.08% | 53,915 |
| Jul 11, 2025 | 25.91 | 25.91 | 25.83 | 25.85 | 25.85 | -0.92% | 79,800 |
| Jul 10, 2025 | 26.09 | 26.13 | 26.03 | 26.09 | 26.09 | -0.19% | 151,831 |
| Jul 9, 2025 | 26.04 | 26.15 | 26.02 | 26.14 | 26.14 | 0.73% | 52,219 |
| Jul 8, 2025 | 25.79 | 25.96 | 25.77 | 25.95 | 25.95 | 0.70% | 32,700 |
| Jul 7, 2025 | 25.85 | 25.85 | 25.70 | 25.77 | 25.77 | -0.69% | 155,800 |
| Jul 4, 2025 | 25.90 | 26.01 | 25.80 | 25.95 | 25.95 | - | 54,909 |
| Jul 3, 2025 | 25.85 | 26.02 | 25.80 | 25.95 | 25.95 | 0.35% | 62,944 |
| Jul 2, 2025 | 25.83 | 25.89 | 25.78 | 25.86 | 25.86 | -0.08% | 62,700 |
| Jun 30, 2025 | 25.91 | 25.91 | 25.83 | 25.88 | 25.88 | -0.19% | 87,714 |
| Jun 27, 2025 | 25.79 | 26.03 | 25.79 | 25.93 | 25.93 | 0.54% | 57,926 |
| Jun 26, 2025 | 25.73 | 25.79 | 25.68 | 25.79 | 25.64 | 0.51% | 24,400 |
| Jun 25, 2025 | 25.69 | 25.69 | 25.61 | 25.66 | 25.51 | -0.54% | 34,300 |
| Jun 24, 2025 | 25.65 | 25.83 | 25.63 | 25.80 | 25.65 | 0.98% | 32,400 |
| Jun 23, 2025 | 25.27 | 25.55 | 25.21 | 25.55 | 25.40 | 0.75% | 40,600 |
| Jun 20, 2025 | 25.53 | 25.53 | 25.36 | 25.36 | 25.21 | -0.67% | 65,334 |
| Jun 19, 2025 | 25.48 | 25.55 | 25.40 | 25.53 | 25.38 | 0.08% | 63,929 |
| Jun 18, 2025 | 25.45 | 25.57 | 25.40 | 25.51 | 25.36 | 0.51% | 57,601 |
| Jun 17, 2025 | 25.47 | 25.47 | 25.36 | 25.38 | 25.23 | -0.78% | 72,100 |
| Jun 16, 2025 | 25.59 | 25.72 | 25.55 | 25.58 | 25.43 | 0.39% | 40,300 |
| Jun 13, 2025 | 25.59 | 25.59 | 25.45 | 25.48 | 25.33 | -1.43% | 53,000 |
| Jun 12, 2025 | 25.81 | 25.88 | 25.80 | 25.85 | 25.70 | 0.35% | 47,438 |