BMO MSCI Emerging Markets Index ETF (TSX:ZEM)
Canada
· Delayed Price · Currency is CAD 23.03
+0.19 (0.83%)
Jun 9, 2025, 3:59 PM EDT
TSX:ZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 22.90 | 23.05 | 22.90 | 23.03 | 23.03 | 0.83% | 31,175 |
| Jun 6, 2025 | 22.73 | 22.84 | 22.69 | 22.84 | 22.84 | 0.66% | 16,532 |
| Jun 5, 2025 | 22.68 | 22.77 | 22.63 | 22.69 | 22.69 | 0.35% | 37,835 |
| Jun 4, 2025 | 22.51 | 22.62 | 22.51 | 22.61 | 22.61 | 1.03% | 37,000 |
| Jun 3, 2025 | 22.33 | 22.39 | 22.28 | 22.38 | 22.38 | 0.22% | 40,800 |
| Jun 2, 2025 | 22.25 | 22.33 | 22.13 | 22.33 | 22.33 | 0.36% | 30,347 |
| May 30, 2025 | 22.47 | 22.47 | 22.24 | 22.25 | 22.25 | -2.11% | 36,248 |
| May 29, 2025 | 22.73 | 22.73 | 22.63 | 22.73 | 22.73 | 0.26% | 40,900 |
| May 28, 2025 | 22.69 | 22.69 | 22.58 | 22.67 | 22.67 | -0.40% | 38,200 |
| May 27, 2025 | 22.63 | 22.76 | 22.50 | 22.76 | 22.76 | -0.22% | 18,919 |
| May 26, 2025 | 22.75 | 22.90 | 22.62 | 22.81 | 22.81 | 0.66% | 11,704 |
| May 23, 2025 | 22.55 | 22.66 | 22.55 | 22.66 | 22.66 | -0.40% | 27,100 |
| May 22, 2025 | 22.69 | 22.81 | 22.68 | 22.75 | 22.75 | -0.61% | 21,200 |
| May 21, 2025 | 22.82 | 22.95 | 22.77 | 22.89 | 22.89 | -0.78% | 46,100 |
| May 20, 2025 | 22.91 | 23.09 | 22.91 | 23.07 | 23.07 | -0.35% | 18,640 |
| May 16, 2025 | 22.98 | 23.15 | 22.95 | 23.15 | 23.15 | 0.26% | 25,042 |
| May 15, 2025 | 22.99 | 23.10 | 22.95 | 23.09 | 23.09 | -0.09% | 35,400 |
| May 14, 2025 | 22.95 | 23.14 | 22.91 | 23.11 | 23.11 | 0.92% | 24,511 |
| May 13, 2025 | 22.90 | 22.96 | 22.78 | 22.90 | 22.90 | -0.13% | 35,900 |
| May 12, 2025 | 22.76 | 22.93 | 22.73 | 22.93 | 22.93 | 3.06% | 19,900 |
| May 9, 2025 | 22.31 | 22.32 | 22.20 | 22.25 | 22.25 | 0.68% | 22,703 |
| May 8, 2025 | 22.11 | 22.18 | 22.00 | 22.10 | 22.10 | 0.68% | 33,146 |
| May 7, 2025 | 21.97 | 21.98 | 21.83 | 21.95 | 21.95 | -0.63% | 32,000 |
| May 6, 2025 | 22.02 | 22.14 | 21.95 | 22.09 | 22.09 | -0.99% | 43,004 |
| May 5, 2025 | 22.30 | 22.36 | 22.21 | 22.31 | 22.31 | 0.04% | 27,721 |
| May 2, 2025 | 22.12 | 22.34 | 22.03 | 22.30 | 22.30 | 3.43% | 67,700 |
| May 1, 2025 | 21.58 | 21.65 | 21.48 | 21.56 | 21.56 | 0.47% | 37,900 |
| Apr 30, 2025 | 21.44 | 21.50 | 21.35 | 21.46 | 21.46 | -0.19% | 48,909 |
| Apr 29, 2025 | 21.41 | 21.53 | 21.41 | 21.50 | 21.50 | 0.47% | 8,600 |
| Apr 28, 2025 | 21.39 | 21.40 | 21.29 | 21.40 | 21.40 | 0.09% | 17,300 |
| Apr 25, 2025 | 21.23 | 21.38 | 21.18 | 21.38 | 21.38 | -0.47% | 21,800 |
| Apr 24, 2025 | 21.28 | 21.51 | 21.28 | 21.48 | 21.48 | 0.99% | 13,700 |
| Apr 23, 2025 | 21.28 | 21.39 | 21.21 | 21.27 | 21.27 | 1.82% | 11,228 |
| Apr 22, 2025 | 20.83 | 20.98 | 20.81 | 20.89 | 20.89 | 1.51% | 20,100 |
| Apr 21, 2025 | 20.65 | 20.65 | 20.44 | 20.58 | 20.58 | -0.05% | 11,800 |
| 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 |