BMO MSCI Emerging Markets Index ETF (TSX:ZEM)
Canada
· Delayed Price · Currency is CAD 20.59
+0.06 (0.29%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.67 | 20.71 | 20.58 | 20.59 | 20.59 | 0.29% | 38,710 |
| Apr 16, 2025 | 20.63 | 20.67 | 20.36 | 20.53 | 20.53 | -1.53% | 65,400 |
| Apr 15, 2025 | 20.75 | 20.95 | 20.70 | 20.85 | 20.85 | 0.68% | 37,600 |
| Apr 14, 2025 | 20.66 | 21.34 | 20.56 | 20.71 | 20.71 | -0.58% | 95,700 |
| Apr 11, 2025 | 20.28 | 20.90 | 20.27 | 20.83 | 20.83 | 2.61% | 116,500 |
| Apr 10, 2025 | 20.30 | 20.41 | 19.88 | 20.30 | 20.30 | -2.12% | 69,315 |
| Apr 9, 2025 | 19.42 | 20.74 | 19.42 | 20.74 | 20.74 | 4.91% | 112,938 |
| Apr 8, 2025 | 20.36 | 20.37 | 19.55 | 19.77 | 19.77 | -0.70% | 65,100 |
| Apr 7, 2025 | 19.77 | 20.31 | 19.58 | 19.91 | 19.91 | -3.16% | 80,924 |
| Apr 4, 2025 | 20.60 | 20.74 | 20.30 | 20.56 | 20.56 | -4.15% | 71,527 |
| Apr 3, 2025 | 21.48 | 21.54 | 21.40 | 21.45 | 21.45 | -3.85% | 26,345 |
| Apr 2, 2025 | 22.23 | 22.32 | 22.20 | 22.31 | 22.31 | 0.45% | 20,800 |
| Apr 1, 2025 | 22.22 | 22.25 | 22.10 | 22.21 | 22.21 | -0.45% | 14,724 |
| Mar 31, 2025 | 22.08 | 22.32 | 22.00 | 22.31 | 22.31 | 0.50% | 37,315 |
| Mar 28, 2025 | 22.42 | 22.42 | 22.13 | 22.20 | 22.20 | -1.86% | 16,400 |
| Mar 27, 2025 | 22.41 | 22.67 | 22.41 | 22.62 | 22.62 | 0.98% | 41,529 |
| Mar 26, 2025 | 22.54 | 22.54 | 22.36 | 22.40 | 22.40 | -0.62% | 31,840 |
| Mar 25, 2025 | 22.66 | 22.66 | 22.53 | 22.54 | 22.54 | -0.62% | 30,425 |
| Mar 24, 2025 | 22.66 | 22.72 | 22.64 | 22.68 | 22.68 | - | 19,300 |
| Mar 21, 2025 | 22.59 | 22.68 | 22.57 | 22.68 | 22.68 | 0.22% | 14,539 |
| Mar 20, 2025 | 22.72 | 22.72 | 22.59 | 22.63 | 22.63 | -1.09% | 11,300 |
| Mar 19, 2025 | 22.76 | 22.92 | 22.76 | 22.88 | 22.88 | 0.57% | 43,100 |
| Mar 18, 2025 | 22.76 | 22.80 | 22.64 | 22.75 | 22.75 | -0.48% | 42,942 |
| Mar 17, 2025 | 22.57 | 22.87 | 22.57 | 22.86 | 22.86 | 1.02% | 38,800 |
| Mar 14, 2025 | 22.40 | 22.63 | 22.40 | 22.63 | 22.63 | 1.39% | 28,800 |
| Mar 13, 2025 | 22.03 | 22.33 | 22.03 | 22.32 | 22.32 | -0.09% | 21,014 |
| Mar 12, 2025 | 22.41 | 22.41 | 22.25 | 22.34 | 22.34 | -0.04% | 33,800 |
| Mar 11, 2025 | 22.26 | 22.41 | 22.26 | 22.35 | 22.35 | -0.18% | 66,200 |
| Mar 10, 2025 | 22.34 | 22.39 | 22.10 | 22.39 | 22.39 | -0.89% | 32,200 |
| Mar 7, 2025 | 22.50 | 22.59 | 22.41 | 22.59 | 22.59 | 0.98% | 62,949 |
| Mar 6, 2025 | 22.36 | 22.52 | 22.29 | 22.37 | 22.37 | -0.71% | 34,629 |
| Mar 5, 2025 | 22.22 | 22.54 | 22.19 | 22.53 | 22.53 | 1.67% | 50,604 |
| Mar 4, 2025 | 21.99 | 22.31 | 21.92 | 22.16 | 22.16 | 0.73% | 37,300 |
| Mar 3, 2025 | 22.15 | 22.17 | 21.96 | 22.00 | 22.00 | -0.45% | 74,620 |
| Feb 28, 2025 | 22.00 | 22.15 | 21.90 | 22.10 | 22.10 | -1.34% | 52,140 |
| Feb 27, 2025 | 22.57 | 22.60 | 22.39 | 22.40 | 22.40 | -1.02% | 25,911 |
| Feb 26, 2025 | 22.54 | 22.75 | 22.54 | 22.63 | 22.63 | 0.94% | 70,442 |
| Feb 25, 2025 | 22.41 | 22.42 | 22.25 | 22.42 | 22.42 | 0.45% | 62,133 |
| Feb 24, 2025 | 22.53 | 22.53 | 22.23 | 22.32 | 22.32 | -1.11% | 34,035 |
| Feb 21, 2025 | 22.64 | 22.65 | 22.40 | 22.57 | 22.57 | -0.18% | 52,742 |
| Feb 20, 2025 | 22.50 | 22.67 | 22.50 | 22.61 | 22.61 | 0.58% | 54,700 |
| Feb 19, 2025 | 22.33 | 22.49 | 22.33 | 22.48 | 22.48 | 0.27% | 42,900 |
| Feb 18, 2025 | 22.36 | 22.45 | 22.31 | 22.42 | 22.42 | 0.72% | 53,600 |
| Feb 14, 2025 | 22.20 | 22.26 | 22.14 | 22.26 | 22.26 | 0.50% | 45,300 |
| Feb 13, 2025 | 21.94 | 22.18 | 21.94 | 22.15 | 22.15 | - | 35,600 |
| Feb 12, 2025 | 22.06 | 22.20 | 21.98 | 22.15 | 22.15 | 0.68% | 35,318 |
| Feb 11, 2025 | 21.97 | 22.06 | 21.94 | 22.00 | 22.00 | -0.95% | 53,623 |
| Feb 10, 2025 | 22.06 | 22.21 | 22.06 | 22.21 | 22.21 | 1.55% | 46,300 |
| Feb 7, 2025 | 22.05 | 22.10 | 21.85 | 21.87 | 21.87 | -0.27% | 47,046 |
| Feb 6, 2025 | 21.88 | 21.93 | 21.82 | 21.93 | 21.93 | 0.50% | 30,245 |