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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	27.78	27.79	27.79	27.82	27.7	61,100
October 01, 2025	27.6	27.7	27.7	27.76	27.6	18,517
September 30, 2025	27.31	27.43	27.43	27.45	27.28	22,512
September 29, 2025	27.33	27.33	27.33	27.35	27.25	75,848
September 26, 2025	27.27	27.4	27.4	27.4	27.27	37,600
September 25, 2025	27.17	27.22	27.22	27.22	27.1	33,100
September 24, 2025	27.33	27.32	27.32	27.39	27.29	35,615
September 23, 2025	27.43	27.36	27.36	27.47	27.34	32,115
September 22, 2025	27.2	27.37	27.37	27.38	27.2	41,347
September 19, 2025	27.28	27.19	27.19	27.28	27.12	68,800
September 18, 2025	27.25	27.34	27.34	27.37	27.22	38,405
September 17, 2025	27.26	27.19	27.19	27.3	27.12	67,600
September 16, 2025	27.3	27.28	27.28	27.3	27.2	138,100
September 15, 2025	27.44	27.39	27.39	27.48	27.36	44,008
September 12, 2025	27.36	27.35	27.35	27.37	27.3	23,309
September 11, 2025	27.3	27.43	27.43	27.43	27.3	48,709
September 10, 2025	27.25	27.21	27.21	27.25	27.18	45,200
September 09, 2025	27.09	27.2	27.2	27.2	27.05	32,203
September 08, 2025	27.09	27.19	27.19	27.2	27.08	71,018
September 05, 2025	27.01	27.01	27.01	27.04	26.88	82,948
September 04, 2025	26.68	26.82	26.82	26.82	26.68	44,000
September 03, 2025	26.5	26.59	26.59	26.59	26.5	66,921
September 02, 2025	26.45	26.54	26.54	26.56	26.39	50,839
August 29, 2025	26.78	26.7	26.7	26.79	26.67	45,034
August 28, 2025	26.89	26.87	26.87	26.9	26.85	44,700
August 27, 2025	26.82	26.84	26.84	26.85	26.78	38,152
August 26, 2025	26.99	27	27	27.01	26.92	60,225
August 25, 2025	27.23	27.08	27.08	27.25	27.06	51,500
August 22, 2025	27.23	27.34	27.34	27.41	27.22	37,900
August 21, 2025	27.11	27.11	27.11	27.14	27.06	64,400
August 20, 2025	27.16	27.22	27.22	27.22	27.12	37,827
August 19, 2025	27.12	27.13	27.13	27.17	27.08	51,242
August 18, 2025	26.94	27	27	27.01	26.94	31,505
August 15, 2025	26.97	27.03	27.03	27.04	26.95	23,909
August 14, 2025	26.75	26.89	26.89	26.89	26.74	39,342
August 13, 2025	26.72	26.77	26.77	26.77	26.7	41,913
August 12, 2025	26.44	26.66	26.66	26.66	26.43	43,747
August 11, 2025	26.39	26.36	26.36	26.41	26.33	37,142
August 08, 2025	26.33	26.41	26.41	26.41	26.31	41,600
August 07, 2025	26.21	26.21	26.21	26.26	26.14	109,334
August 06, 2025	25.94	26	26	26.03	25.91	36,504
August 05, 2025	25.95	25.88	25.88	25.95	25.82	42,400
August 01, 2025	25.6	25.6	25.6	25.6	25.37	65,023
July 31, 2025	25.9	25.77	25.77	25.93	25.73	65,100
July 30, 2025	26.08	26.02	26.02	26.11	25.91	87,100
July 29, 2025	26.11	26.08	26.08	26.11	26	135,700
July 28, 2025	26.21	26.06	26.06	26.21	25.99	49,800
July 25, 2025	26.22	26.42	26.42	26.42	26.2	73,800
July 24, 2025	26.33	26.27	26.27	26.36	26.27	26,400
July 23, 2025	26.12	26.41	26.41	26.42	26.12	64,300
July 22, 2025	25.82	25.82	25.82	25.84	25.75	106,430
July 21, 2025	25.86	25.82	25.82	25.92	25.82	31,024
July 18, 2025	25.84	25.77	25.77	25.86	25.74	34,900
July 17, 2025	25.72	25.83	25.83	25.84	25.7	72,715
July 16, 2025	25.65	25.68	25.68	25.72	25.57	111,100
July 15, 2025	25.85	25.7	25.7	25.85	25.66	67,647
July 14, 2025	25.82	25.87	25.87	25.88	25.8	53,915
July 11, 2025	25.91	25.85	25.85	25.91	25.83	79,769
July 10, 2025	26.09	26.09	26.09	26.13	26.03	151,831
July 09, 2025	26.04	26.14	26.14	26.15	26.02	52,219

BMO MSCI EAFE Index ETF (ZEA.TO) TSX