BMO Global Agriculture ETF (TSX:ZEAT)
Canada
· Delayed Price · Currency is CAD 24.35
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
TSX:ZEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | - | - |
| Apr 21, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | - | - |
| Apr 17, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | - | - |
| Apr 16, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | - | - |
| Apr 15, 2025 | 24.40 | 24.40 | 24.35 | 24.35 | - | -0.25% | 200 |
| Apr 14, 2025 | 24.25 | 24.41 | 24.25 | 24.41 | - | 0.74% | 506 |
| Apr 11, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | - | - | - |
| Apr 10, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | - | - | - |
| Apr 9, 2025 | 22.93 | 24.23 | 22.93 | 24.23 | - | 5.67% | 505 |
| Apr 8, 2025 | 23.63 | 23.63 | 22.93 | 22.93 | - | -3.82% | 306 |
| Apr 7, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | - | - | - |
| Apr 4, 2025 | 24.16 | 24.16 | 23.84 | 23.84 | - | -4.53% | 2,721 |
| Apr 3, 2025 | 25.03 | 25.03 | 24.97 | 24.97 | - | -1.73% | 104 |
| Apr 2, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | - | - | - |
| Apr 1, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | - | - | - |
| Mar 31, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | - | - | - |
| Mar 28, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | - | - | - |
| Mar 27, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | - | - | - |
| Mar 26, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | - | - | - |
| Mar 25, 2025 | 25.56 | 25.56 | 25.41 | 25.41 | - | -1.13% | 1,702 |
| Mar 24, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | - | - | - |
| Mar 21, 2025 | 25.65 | 25.70 | 25.62 | 25.70 | - | -0.04% | 6,095 |
| Mar 20, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | - | - | - |
| Mar 19, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | - | - | - |
| Mar 18, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | - | - | - |
| Mar 17, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | - | - | - |
| Mar 14, 2025 | 25.88 | 25.88 | 25.68 | 25.71 | - | 0.35% | 647 |
| Mar 13, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | - | - | - |
| Mar 12, 2025 | 25.73 | 25.73 | 25.62 | 25.62 | - | -1.95% | 590 |
| Mar 11, 2025 | 26.23 | 26.23 | 26.13 | 26.13 | - | 0.77% | 600 |
| Mar 10, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | - | - | - |
| Mar 7, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | - | - | - |
| Mar 6, 2025 | 25.82 | 25.93 | 25.80 | 25.93 | - | 1.89% | 2,039 |
| Mar 5, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | - | - | - |
| Mar 4, 2025 | 25.90 | 25.90 | 25.45 | 25.45 | - | -2.23% | 450 |
| Mar 3, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | - | - |
| Feb 28, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | - | - |
| Feb 27, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | - | - |
| Feb 26, 2025 | 26.28 | 26.28 | 26.03 | 26.03 | - | -0.12% | 150 |
| Feb 25, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | - | - | - |
| Feb 24, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | - | - | - |
| Feb 21, 2025 | 25.99 | 26.08 | 25.99 | 26.06 | - | 0.54% | 1,450 |
| Feb 20, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | - | - | - |
| Feb 19, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | - | - | - |
| Feb 18, 2025 | 25.70 | 25.92 | 25.70 | 25.92 | - | -0.19% | 1,527 |
| Feb 14, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | - | - | - |
| Feb 13, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | - | - | - |
| Feb 12, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | - | - | - |
| Feb 11, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | - | - | - |
| Feb 10, 2025 | 25.98 | 25.98 | 25.97 | 25.97 | - | -1.14% | 141 |