Skip to main content
logo
BMO MSCI Emerging Markets Index ETF (TSX:ZEM)
Canada flag Canada · Delayed Price · Currency is CAD
24.43
-0.05 (-0.20%)
Aug 8, 2025, 9:30 AM EDT

TSX:ZEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202524.4924.5324.4224.4824.480.58%38,924
Aug 6, 202524.2324.3524.1924.3424.340.45%26,700
Aug 5, 202524.1924.2824.1624.2324.230.75%36,600
Aug 1, 202524.1024.1023.9024.0524.05-1.19%32,900
Jul 31, 202524.3824.4224.3124.3424.34-0.16%37,300
Jul 30, 202524.3324.4324.2724.3824.38-0.25%45,117
Jul 29, 202524.4224.4724.3724.4424.440.45%76,900
Jul 28, 202524.3724.3724.2624.3324.33-0.61%32,100
Jul 25, 202524.3224.5024.3224.4824.480.58%12,400
Jul 24, 202524.3924.4024.2924.3424.34-0.16%39,130
Jul 23, 202524.2224.3924.2224.3824.380.95%23,600
Jul 22, 202524.1924.1924.0624.1524.15-0.70%34,311
Jul 21, 202524.2924.4024.2524.3224.320.50%39,100
Jul 18, 202524.2824.3224.2024.2024.20-0.37%42,900
Jul 17, 202524.1024.2924.0624.2924.290.96%37,300
Jul 16, 202524.0024.0623.9124.0624.06-0.12%22,600
Jul 15, 202523.9724.0923.9624.0924.091.18%34,011
Jul 14, 202523.7723.8123.7423.8123.810.21%22,601
Jul 11, 202523.7823.8223.7323.7623.76-0.13%31,500
Jul 10, 202523.7623.8223.7123.7923.790.04%15,800
Jul 9, 202523.8223.8223.7123.7823.78-0.08%14,400
Jul 8, 202523.7523.8523.6923.8023.800.34%25,600
Jul 7, 202523.6723.7323.6323.7223.72-0.96%70,900
Jul 4, 202523.7024.0023.7023.9523.95-20,400
Jul 3, 202523.7723.9523.7623.9523.950.88%21,129
Jul 2, 202523.6223.7523.5623.7423.740.30%26,500
Jun 30, 202523.6223.6923.5923.6723.670.04%15,015
Jun 27, 202523.5623.7023.5623.6623.660.21%20,200
Jun 26, 202523.5923.6123.5323.6123.610.04%17,300
Jun 25, 202523.5823.6223.5223.6023.60-0.04%49,617
Jun 24, 202523.3323.6323.3023.6123.611.94%28,100
Jun 23, 202522.8623.1622.8623.1623.161.09%26,400
Jun 20, 202523.0523.0522.8622.9122.91-0.13%46,300
Jun 19, 202522.8022.9522.7922.9422.94-0.61%11,739
Jun 18, 202522.8723.0822.8723.0823.081.05%27,900
Jun 17, 202522.8022.8822.7722.8422.84-0.91%20,617
Jun 16, 202522.9323.0722.9323.0523.051.32%21,910
Jun 13, 202522.7622.8222.7222.7522.75-1.86%36,203
Jun 12, 202523.1123.1923.0823.1823.18-0.43%22,400
Jun 11, 202523.2623.3023.2023.2823.280.47%20,600
Jun 10, 202523.0623.1823.0323.1723.170.61%16,145
Jun 9, 202522.9023.0522.9023.0323.030.83%31,200
Jun 6, 202522.7322.8422.6922.8422.840.66%16,532
Jun 5, 202522.6822.7722.6322.6922.690.35%37,835
Jun 4, 202522.5122.6222.5122.6122.611.03%37,000
Jun 3, 202522.3322.3922.2822.3822.380.22%40,800
Jun 2, 202522.2522.3322.1322.3322.330.36%30,347
May 30, 202522.4722.4722.2422.2522.25-2.11%36,248
May 29, 202522.7322.7322.6322.7322.730.26%40,900
May 28, 202522.6922.6922.5822.6722.67-0.40%38,200