BMO Global Agriculture ETF (TSX:ZEAT)
Canada
· Delayed Price · Currency is CAD 26.38
-0.51 (-1.90%)
May 21, 2025, 4:00 PM EDT
TSX:ZEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 26.32 | 26.36 | 26.32 | 26.35 | - | -0.11% | 3,200 |
| May 21, 2025 | 26.37 | 26.41 | 26.32 | 26.38 | - | -1.90% | 3,200 |
| May 20, 2025 | 26.88 | 26.89 | 26.88 | 26.89 | - | 2.20% | 2,500 |
| May 16, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | - | - | - |
| May 15, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | - | - | - |
| May 14, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | - | -0.34% | 100 |
| May 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | - | - |
| May 12, 2025 | 26.41 | 26.42 | 26.40 | 26.40 | - | 4.89% | 660 |
| May 9, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | - | - | - |
| May 8, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | - | - | - |
| May 7, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | - | 1.08% | 1,000 |
| May 6, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | - | - |
| May 5, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | - | - |
| May 2, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | - | - |
| May 1, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | - | - |
| Apr 30, 2025 | 25.05 | 25.05 | 24.90 | 24.90 | - | 0.28% | 600 |
| Apr 29, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | - | - | - |
| Apr 28, 2025 | 24.73 | 24.83 | 24.73 | 24.83 | - | 0.28% | 504 |
| Apr 25, 2025 | 24.77 | 24.77 | 24.76 | 24.76 | - | 1.68% | 150 |
| Apr 24, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | - | - |
| Apr 23, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | - | - |
| 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 |