BMO Global Agriculture ETF (TSX:ZEAT)
Canada · Delayed Price · Currency is CAD 25.90
-0.09 (-0.35%)
Sep 19, 2025, 11:24 AM EDT
TSX:ZEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 25.90 | 25.92 | 25.90 | 25.92 | 25.92 | -0.15% | 40,038 |
| Sep 18, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.58% | 155 |
| Sep 17, 2025 | 26.06 | 26.06 | 25.81 | 25.81 | 25.81 | -0.65% | 314 |
| Sep 16, 2025 | 25.78 | 26.03 | 25.78 | 25.98 | 25.98 | 0.35% | 1,955 |
| Sep 15, 2025 | 26.04 | 26.04 | 25.89 | 25.89 | 25.89 | -1.56% | 306 |
| Sep 12, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Sep 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Sep 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.04% | - |
| Sep 9, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -3.52% | 400 |
| Sep 8, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Sep 5, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Sep 4, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Sep 3, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Sep 2, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Aug 29, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Aug 28, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Aug 27, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Aug 26, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.18% | - |
| Aug 25, 2025 | 27.20 | 27.21 | 27.20 | 27.20 | 27.20 | 1.23% | 2,810 |
| Aug 22, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.11% | - |
| Aug 21, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.75% | 400 |
| Aug 20, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.91% | 500 |
| Aug 19, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - | - |
| Aug 18, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - | - |
| Aug 15, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - | - |
| Aug 14, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - | - |
| Aug 13, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - | - |
| Aug 12, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.19% | - |
| Aug 11, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.31% | 200 |
| Aug 8, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -1.07% | 401 |
| Aug 7, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - | - |
| Aug 6, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.08% | - |
| Aug 5, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.04% | 301 |
| Aug 1, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -2.69% | 101 |
| Jul 31, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.63% | 100 |
| Jul 30, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - | - |
| Jul 29, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - | - |
| Jul 28, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - | - |
| Jul 25, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - | - |
| Jul 24, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.22% | - |
| Jul 23, 2025 | 27.00 | 27.00 | 26.97 | 26.97 | 26.97 | 2.98% | 1,000 |
| Jul 22, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.95% | - |
| Jul 21, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - | 190 |
| Jul 18, 2025 | 26.43 | 26.44 | 26.43 | 26.44 | 26.44 | - | 755 |
| Jul 17, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.34% | 500 |
| Jul 16, 2025 | 26.34 | 26.35 | 26.32 | 26.35 | 26.35 | -3.23% | 801 |
| Jul 15, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - | - |
| Jul 14, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - | - |
| Jul 11, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - | - |
| Jul 10, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.70% | - |