BMO MSCI Emerging Markets Index ETF (TSX:ZEM)
Canada · Delayed Price · Currency is CAD 25.16
+0.34 (1.37%)
Sep 5, 2025, 3:59 PM EDT
TSX:ZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.07 | 25.17 | 25.00 | 25.16 | 25.16 | 1.37% | 50,900 |
| Sep 4, 2025 | 24.74 | 24.82 | 24.68 | 24.82 | 24.82 | -0.24% | 42,432 |
| Sep 3, 2025 | 24.81 | 24.89 | 24.80 | 24.88 | 24.88 | 0.48% | 29,937 |
| Sep 2, 2025 | 24.57 | 24.76 | 24.56 | 24.76 | 24.76 | 0.28% | 49,622 |
| Aug 29, 2025 | 24.70 | 24.71 | 24.59 | 24.69 | 24.69 | -0.76% | 42,900 |
| Aug 28, 2025 | 24.75 | 24.90 | 24.75 | 24.88 | 24.88 | 0.24% | 27,100 |
| Aug 27, 2025 | 24.78 | 24.83 | 24.77 | 24.82 | 24.82 | -1.12% | 23,700 |
| Aug 26, 2025 | 25.17 | 25.17 | 25.05 | 25.10 | 25.10 | -0.08% | 58,200 |
| Aug 25, 2025 | 25.12 | 25.19 | 25.04 | 25.12 | 25.12 | -0.40% | 24,700 |
| Aug 22, 2025 | 25.04 | 25.22 | 25.04 | 25.22 | 25.22 | 1.37% | 36,714 |
| Aug 21, 2025 | 24.76 | 24.89 | 24.76 | 24.88 | 24.88 | -0.08% | 27,200 |
| Aug 20, 2025 | 24.85 | 24.90 | 24.70 | 24.90 | 24.90 | -0.08% | 44,200 |
| Aug 19, 2025 | 24.92 | 24.95 | 24.87 | 24.92 | 24.92 | -0.40% | 30,300 |
| Aug 18, 2025 | 24.95 | 25.02 | 24.94 | 25.02 | 25.02 | 0.56% | 27,500 |
| Aug 15, 2025 | 24.90 | 24.91 | 24.83 | 24.88 | 24.88 | 0.32% | 19,617 |
| Aug 14, 2025 | 24.77 | 24.84 | 24.72 | 24.80 | 24.80 | -1.00% | 41,127 |
| Aug 13, 2025 | 24.90 | 25.05 | 24.90 | 25.05 | 25.05 | 1.05% | 37,700 |
| Aug 12, 2025 | 24.59 | 24.79 | 24.54 | 24.79 | 24.79 | 1.22% | 42,200 |
| Aug 11, 2025 | 24.50 | 24.54 | 24.45 | 24.49 | 24.49 | -0.04% | 32,900 |
| Aug 8, 2025 | 24.43 | 24.50 | 24.43 | 24.50 | 24.50 | 0.08% | 34,228 |
| Aug 7, 2025 | 24.49 | 24.53 | 24.42 | 24.48 | 24.48 | 0.58% | 38,924 |
| Aug 6, 2025 | 24.23 | 24.35 | 24.19 | 24.34 | 24.34 | 0.45% | 26,700 |
| Aug 5, 2025 | 24.19 | 24.28 | 24.16 | 24.23 | 24.23 | 0.75% | 36,600 |
| Aug 1, 2025 | 24.10 | 24.10 | 23.90 | 24.05 | 24.05 | -1.19% | 32,900 |
| Jul 31, 2025 | 24.38 | 24.42 | 24.31 | 24.34 | 24.34 | -0.16% | 37,300 |
| Jul 30, 2025 | 24.33 | 24.43 | 24.27 | 24.38 | 24.38 | -0.25% | 45,117 |
| Jul 29, 2025 | 24.42 | 24.47 | 24.37 | 24.44 | 24.44 | 0.45% | 76,900 |
| Jul 28, 2025 | 24.37 | 24.37 | 24.26 | 24.33 | 24.33 | -0.61% | 32,100 |
| Jul 25, 2025 | 24.32 | 24.50 | 24.32 | 24.48 | 24.48 | 0.58% | 12,400 |
| Jul 24, 2025 | 24.39 | 24.40 | 24.29 | 24.34 | 24.34 | -0.16% | 39,130 |
| Jul 23, 2025 | 24.22 | 24.39 | 24.22 | 24.38 | 24.38 | 0.95% | 23,600 |
| Jul 22, 2025 | 24.19 | 24.19 | 24.06 | 24.15 | 24.15 | -0.70% | 34,311 |
| Jul 21, 2025 | 24.29 | 24.40 | 24.25 | 24.32 | 24.32 | 0.50% | 39,100 |
| Jul 18, 2025 | 24.28 | 24.32 | 24.20 | 24.20 | 24.20 | -0.37% | 42,900 |
| Jul 17, 2025 | 24.10 | 24.29 | 24.06 | 24.29 | 24.29 | 0.96% | 37,300 |
| Jul 16, 2025 | 24.00 | 24.06 | 23.91 | 24.06 | 24.06 | -0.12% | 22,600 |
| Jul 15, 2025 | 23.97 | 24.09 | 23.96 | 24.09 | 24.09 | 1.18% | 34,011 |
| Jul 14, 2025 | 23.77 | 23.81 | 23.74 | 23.81 | 23.81 | 0.21% | 22,601 |
| Jul 11, 2025 | 23.78 | 23.82 | 23.73 | 23.76 | 23.76 | -0.13% | 31,500 |
| Jul 10, 2025 | 23.76 | 23.82 | 23.71 | 23.79 | 23.79 | 0.04% | 15,800 |
| Jul 9, 2025 | 23.82 | 23.82 | 23.71 | 23.78 | 23.78 | -0.08% | 14,400 |
| Jul 8, 2025 | 23.75 | 23.85 | 23.69 | 23.80 | 23.80 | 0.34% | 25,600 |
| Jul 7, 2025 | 23.67 | 23.73 | 23.63 | 23.72 | 23.72 | -0.96% | 70,900 |
| Jul 4, 2025 | 23.70 | 24.00 | 23.70 | 23.95 | 23.95 | - | 20,400 |
| Jul 3, 2025 | 23.77 | 23.95 | 23.76 | 23.95 | 23.95 | 0.88% | 21,129 |
| Jul 2, 2025 | 23.62 | 23.75 | 23.56 | 23.74 | 23.74 | 0.30% | 26,500 |
| Jun 30, 2025 | 23.62 | 23.69 | 23.59 | 23.67 | 23.67 | 0.04% | 15,015 |
| Jun 27, 2025 | 23.56 | 23.70 | 23.56 | 23.66 | 23.66 | 0.21% | 20,200 |
| Jun 26, 2025 | 23.59 | 23.61 | 23.53 | 23.61 | 23.61 | 0.04% | 17,300 |
| Jun 25, 2025 | 23.58 | 23.62 | 23.52 | 23.60 | 23.60 | -0.04% | 49,617 |