BMO MSCI Emerging Markets Index ETF (TSX:ZEM)
Canada · Delayed Price · Currency is CAD 27.18
+0.16 (0.59%)
Oct 2, 2025, 3:59 PM EDT
TSX:ZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 27.18 | 27.23 | 27.09 | 27.13 | 27.13 | 0.41% | 20,042 |
| Oct 1, 2025 | 26.88 | 27.02 | 26.85 | 27.02 | 27.02 | 0.97% | 17,000 |
| Sep 30, 2025 | 26.67 | 26.77 | 26.67 | 26.76 | 26.76 | 0.38% | 27,500 |
| Sep 29, 2025 | 26.70 | 26.74 | 26.57 | 26.66 | 26.66 | 0.53% | 32,013 |
| Sep 26, 2025 | 26.41 | 26.53 | 26.33 | 26.52 | 26.52 | -0.19% | 49,132 |
| Sep 25, 2025 | 26.46 | 26.60 | 26.44 | 26.57 | 26.57 | 0.19% | 20,231 |
| Sep 24, 2025 | 26.56 | 26.61 | 26.47 | 26.52 | 26.52 | -0.04% | 25,116 |
| Sep 23, 2025 | 26.50 | 26.62 | 26.50 | 26.53 | 26.53 | 0.08% | 29,100 |
| Sep 22, 2025 | 26.35 | 26.51 | 26.34 | 26.51 | 26.51 | 0.76% | 39,600 |
| Sep 19, 2025 | 26.34 | 26.38 | 26.25 | 26.31 | 26.31 | -0.19% | 56,800 |
| Sep 18, 2025 | 26.25 | 26.38 | 26.15 | 26.36 | 26.36 | -0.08% | 36,300 |
| Sep 17, 2025 | 26.28 | 26.46 | 26.28 | 26.38 | 26.38 | 0.53% | 54,100 |
| Sep 16, 2025 | 26.14 | 26.25 | 26.11 | 26.24 | 26.24 | 0.46% | 35,400 |
| Sep 15, 2025 | 26.15 | 26.20 | 26.07 | 26.12 | 26.12 | 0.35% | 42,200 |
| Sep 12, 2025 | 26.05 | 26.06 | 25.93 | 26.03 | 26.03 | -0.04% | 45,818 |
| Sep 11, 2025 | 25.86 | 26.05 | 25.86 | 26.04 | 26.04 | 1.09% | 27,300 |
| Sep 10, 2025 | 25.70 | 25.81 | 25.70 | 25.76 | 25.76 | 0.90% | 25,339 |
| Sep 9, 2025 | 25.39 | 25.54 | 25.39 | 25.53 | 25.53 | 0.83% | 25,300 |
| Sep 8, 2025 | 25.16 | 25.33 | 25.10 | 25.32 | 25.32 | 0.64% | 46,800 |
| 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 |