BMO MSCI EAFE Index ETF (ZEA.TO) TSX

27.95

-0.21(-0.75%)

Updated at December 05 02:26PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202528.228.1628.1628.2528.1140,629
December 03, 202527.9728.0628.0628.0927.9656,508
December 02, 202528.0327.9827.9828.0327.963,500
December 01, 202527.9127.9327.9328.0227.8947,030
November 28, 202527.9928.1228.1228.1227.8760,300
November 27, 202528.0828.1228.1228.1927.9744,917
November 26, 202527.9528.0128.0128.0427.9529,100
November 25, 202527.6627.8827.8827.8827.6645,600
November 24, 202527.527.6127.6127.6227.4667,993
November 21, 202527.4427.5427.5427.627.3582,900
November 20, 202527.5727.1127.1127.6127.1161,708
November 19, 202527.4927.4327.4327.4927.34108,000
November 18, 202527.6427.3727.3728.4427.2844,000
November 17, 202528.0527.8627.8628.7927.7767,500
November 14, 202528.1228.1728.1728.2328.0857,300
November 13, 202528.7928.2228.2228.7928.1880,944
November 12, 202528.4228.4428.4428.4728.3832,947
November 11, 202528.1428.2728.2728.2928.1428,312
November 10, 202527.9828.1228.1228.1327.9344,948
November 07, 202527.8227.8727.8727.9127.760,221
November 06, 202527.9827.9427.9428.0327.8939,900
November 05, 202527.8927.9827.9828.0327.8938,400
November 04, 202527.7827.8127.8127.9227.7557,437
November 03, 202528.03282828.0327.9545,600
October 31, 20252827.927.92827.833,038
October 30, 202527.9127.9127.912827.8553,328
October 29, 202528.1127.9927.9928.1127.8836,700
October 28, 202528.2528.1328.1328.2528.1264,800
October 27, 202528.1928.2528.2528.2528.1544,500
October 24, 202528.1728.0528.0528.1728.0551,664
October 23, 202527.9227.9927.9928.0227.951,259
October 22, 202527.9727.8727.8727.9727.7571,441
October 21, 202528.0327.9427.9428.0327.9440,434
October 20, 202528.0528.1728.1728.1828.05104,600
October 17, 202527.8127.9227.9227.9327.837,700
October 16, 202527.9127.9227.9228.0127.8420,100
October 15, 202527.7427.7727.7727.8227.6343,400
October 14, 202527.4727.6927.6927.7127.34178,219
October 10, 202527.6927.2727.2727.6927.2561,300
October 09, 202527.9127.8227.8227.9127.7525,000
October 08, 202527.8827.927.927.9127.8325,000
October 07, 202527.9827.8227.8227.9827.8222,901
October 06, 202528.0728.0628.0628.128.0443,835
October 03, 202527.96282828.0327.9464,200
October 02, 202527.7827.7927.7927.8227.761,100
October 01, 202527.627.727.727.7627.618,517
September 30, 202527.3127.4327.4327.4527.2822,512
September 29, 202527.3327.3327.3327.3527.2575,848
September 26, 202527.2727.427.427.427.2737,600
September 25, 202527.1727.2227.2227.2227.133,100
September 24, 202527.3327.3227.3227.3927.2935,615
September 23, 202527.4327.3627.3627.4727.3432,115
September 22, 202527.227.3727.3727.3827.241,347
September 19, 202527.2827.1927.1927.2827.1268,800
September 18, 202527.2527.3427.3427.3727.2238,405
September 17, 202527.2627.1927.1927.327.1267,600
September 16, 202527.327.2827.2827.327.2138,100
September 15, 202527.4427.3927.3927.4827.3644,008
September 12, 202527.3627.3527.3527.3727.323,309
September 11, 202527.327.4327.4327.4327.348,709
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved