BMO Global Agriculture ETF (TSX:ZEAT)
Canada · Delayed Price · Currency is CAD 25.35
-0.51 (-1.97%)
Oct 10, 2025, 11:19 AM EDT
TSX:ZEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.47% | 106 |
| Oct 10, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.47% | 530 |
| Oct 9, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - | - |
| Oct 8, 2025 | 26.04 | 26.04 | 25.82 | 25.86 | 25.86 | -0.65% | 351 |
| Oct 7, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.88% | - |
| Oct 6, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 2.98% | 218 |
| Oct 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 2, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.04% | - |
| Oct 1, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.51 | -0.51% | 202 |
| Sep 30, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.66% | 100 |
| Sep 29, 2025 | 26.17 | 26.17 | 25.81 | 25.81 | 25.81 | -0.92% | 446 |
| Sep 26, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.93 | - | - |
| Sep 25, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.93 | - | - |
| Sep 24, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.93 | 0.58% | 100 |
| Sep 23, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.78 | - | - |
| Sep 22, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.78 | - | - |
| Sep 19, 2025 | 25.90 | 25.92 | 25.90 | 25.90 | 25.78 | -0.35% | 40,038 |
| Sep 18, 2025 | 25.96 | 25.99 | 25.96 | 25.99 | 25.87 | 0.62% | 155 |
| Sep 17, 2025 | 26.06 | 26.06 | 25.81 | 25.83 | 25.71 | -0.58% | 314 |
| Sep 16, 2025 | 25.78 | 26.03 | 25.78 | 25.98 | 25.86 | 0.54% | 1,955 |
| Sep 15, 2025 | 26.04 | 26.04 | 25.84 | 25.84 | 25.72 | -1.75% | 306 |
| Sep 12, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.18 | - | - |
| Sep 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.18 | - | - |
| Sep 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.18 | - | - |
| Sep 9, 2025 | 26.29 | 26.30 | 26.29 | 26.30 | 26.18 | -3.49% | 400 |
| Sep 8, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.13 | - | - |
| Sep 5, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.13 | - | - |
| Sep 4, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.13 | - | - |
| Sep 3, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.13 | - | - |
| Sep 2, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.13 | - | - |
| Aug 29, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.13 | - | - |
| Aug 28, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.13 | - | - |
| Aug 27, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.13 | - | - |
| Aug 26, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.13 | - | - |
| Aug 25, 2025 | 27.20 | 27.25 | 27.20 | 27.25 | 27.13 | 1.41% | 2,810 |
| Aug 22, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.75 | - | - |
| Aug 21, 2025 | 26.84 | 26.87 | 26.84 | 26.87 | 26.75 | 0.49% | 400 |
| Aug 20, 2025 | 26.64 | 26.74 | 26.64 | 26.74 | 26.62 | 2.30% | 500 |
| Aug 19, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.02 | - | - |
| Aug 18, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.02 | - | - |
| Aug 15, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.02 | - | - |
| Aug 14, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.02 | - | - |
| Aug 13, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.02 | - | - |
| Aug 12, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.02 | - | - |
| Aug 11, 2025 | 26.09 | 26.14 | 26.09 | 26.14 | 26.02 | 0.65% | 200 |
| Aug 8, 2025 | 26.01 | 26.01 | 25.97 | 25.97 | 25.85 | -1.22% | 401 |
| Aug 7, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.17 | - | - |
| Aug 6, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.17 | - | - |
| Aug 5, 2025 | 26.01 | 26.29 | 26.01 | 26.29 | 26.17 | 1.04% | 301 |
| Aug 1, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.90 | -1.77% | 101 |