BMO MSCI EAFE Index ETF - ZEA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	29.41	29.26	29.26	29.41	29.21	110,300
January 12, 2026	29.54	29.44	29.44	29.54	29.29	80,000
January 09, 2026	29.12	29.3	29.3	29.3	29.1	53,044
January 08, 2026	28.96	28.95	28.95	28.96	28.82	85,767
January 07, 2026	28.88	28.94	28.94	28.96	28.85	118,840
January 06, 2026	28.81	28.92	28.92	28.93	28.81	56,900
January 05, 2026	28.54	28.8	28.8	28.8	28.54	74,200
January 02, 2026	28.39	28.38	28.38	28.4	28.29	65,874
December 31, 2025	28.15	28.09	28.09	28.2	28.05	25,500
December 30, 2025	28.19	28.16	28.16	28.2	28.14	62,513
December 29, 2025	28.2	28.29	28.14	28.29	28.19	67,200
December 23, 2025	28.29	28.26	28.26	28.33	28.25	35,517
December 22, 2025	28.3	28.29	28.29	28.33	28.1	122,431
December 19, 2025	28.12	28.25	28.25	28.3	28.11	215,010
December 18, 2025	28.05	28.04	28.04	28.11	27.96	98,211
December 17, 2025	27.95	27.83	27.83	28.01	27.81	87,200
December 16, 2025	28.15	28.01	28.01	28.15	27.93	68,701
December 15, 2025	28.21	28.17	28.17	28.22	28.11	38,048
December 12, 2025	28.13	27.99	27.99	28.14	27.93	56,177
December 11, 2025	28.03	28.13	28.13	28.17	28.03	46,506
December 10, 2025	27.86	28.01	28.01	28.04	27.81	122,200
December 09, 2025	27.84	27.8	27.8	27.92	27.8	49,514
December 08, 2025	28.25	27.89	27.89	28.25	27.8	49,800
December 05, 2025	28.13	27.93	27.93	28.13	27.92	45,043
December 04, 2025	28.2	28.16	28.16	28.25	28.11	40,629
December 03, 2025	27.97	28.06	28.06	28.09	27.96	56,508
December 02, 2025	28.03	27.98	27.98	28.03	27.9	63,500
December 01, 2025	27.91	27.93	27.93	28.02	27.89	47,030
November 28, 2025	27.99	28.12	28.12	28.12	27.87	60,300
November 27, 2025	28.08	28.12	28.12	28.19	27.97	44,917
November 26, 2025	27.95	28.01	28.01	28.04	27.95	29,100
November 25, 2025	27.66	27.88	27.88	27.88	27.66	45,600
November 24, 2025	27.5	27.61	27.61	27.62	27.46	67,993
November 21, 2025	27.44	27.54	27.54	27.6	27.35	82,900
November 20, 2025	27.57	27.11	27.11	27.61	27.11	61,708
November 19, 2025	27.49	27.43	27.43	27.49	27.34	108,000
November 18, 2025	27.64	27.37	27.37	28.44	27.28	44,000
November 17, 2025	28.05	27.86	27.86	28.79	27.77	67,500
November 14, 2025	28.12	28.17	28.17	28.23	28.08	57,300
November 13, 2025	28.79	28.22	28.22	28.79	28.18	80,944
November 12, 2025	28.42	28.44	28.44	28.47	28.38	32,947
November 11, 2025	28.14	28.27	28.27	28.29	28.14	28,312
November 10, 2025	27.98	28.12	28.12	28.13	27.93	44,948
November 07, 2025	27.82	27.87	27.87	27.91	27.7	60,221
November 06, 2025	27.98	27.94	27.94	28.03	27.89	39,900
November 05, 2025	27.89	27.98	27.98	28.03	27.89	38,400
November 04, 2025	27.78	27.81	27.81	27.92	27.75	57,437
November 03, 2025	28.03	28	28	28.03	27.95	45,600
October 31, 2025	28	27.9	27.9	28	27.8	33,038
October 30, 2025	27.91	27.91	27.91	28	27.85	53,328
October 29, 2025	28.11	27.99	27.99	28.11	27.88	36,700
October 28, 2025	28.25	28.13	28.13	28.25	28.12	64,800
October 27, 2025	28.19	28.25	28.25	28.25	28.15	44,500
October 24, 2025	28.17	28.05	28.05	28.17	28.05	51,664
October 23, 2025	27.92	27.99	27.99	28.02	27.9	51,259
October 22, 2025	27.97	27.87	27.87	27.97	27.75	71,441
October 21, 2025	28.03	27.94	27.94	28.03	27.94	40,434
October 20, 2025	28.05	28.17	28.17	28.18	28.05	104,600
October 17, 2025	27.81	27.92	27.92	27.93	27.8	37,700
October 16, 2025	27.91	27.92	27.92	28.01	27.84	20,100

BMO MSCI EAFE Index ETF (ZEA.TO) TSX