BMO MSCI Emerging Markets Index ETF (TSX:ZEM)
Canada · Delayed Price · Currency is CAD 24.05
-0.04 (-0.17%)
Jul 16, 2025, 1:48 PM EDT
TSX:ZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 24.00 | 24.00 | 23.91 | 23.98 | 23.98 | -0.46% | 17,521 |
| 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 |
| Jun 24, 2025 | 23.33 | 23.63 | 23.30 | 23.61 | 23.61 | 1.94% | 28,100 |
| Jun 23, 2025 | 22.86 | 23.16 | 22.86 | 23.16 | 23.16 | 1.09% | 26,400 |
| Jun 20, 2025 | 23.05 | 23.05 | 22.86 | 22.91 | 22.91 | -0.13% | 46,300 |
| Jun 19, 2025 | 22.80 | 22.95 | 22.79 | 22.94 | 22.94 | -0.61% | 11,739 |
| Jun 18, 2025 | 22.87 | 23.08 | 22.87 | 23.08 | 23.08 | 1.05% | 27,900 |
| Jun 17, 2025 | 22.80 | 22.88 | 22.77 | 22.84 | 22.84 | -0.91% | 20,617 |
| Jun 16, 2025 | 22.93 | 23.07 | 22.93 | 23.05 | 23.05 | 1.32% | 21,910 |
| Jun 13, 2025 | 22.76 | 22.82 | 22.72 | 22.75 | 22.75 | -1.86% | 36,203 |
| Jun 12, 2025 | 23.11 | 23.19 | 23.08 | 23.18 | 23.18 | -0.43% | 22,400 |
| Jun 11, 2025 | 23.26 | 23.30 | 23.20 | 23.28 | 23.28 | 0.47% | 20,600 |
| Jun 10, 2025 | 23.06 | 23.18 | 23.03 | 23.17 | 23.17 | 0.61% | 16,145 |
| Jun 9, 2025 | 22.90 | 23.05 | 22.90 | 23.03 | 23.03 | 0.83% | 31,200 |
| 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 |