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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.31	30.61	30.61	30.61	30.31	91,897
February 19, 2026	30.25	30.4	30.4	30.4	30.19	118,401
February 18, 2026	30.42	30.45	30.45	30.52	30.37	93,100
February 17, 2026	30.14	30.31	30.31	30.33	30.07	118,737
February 13, 2026	30.21	30.28	30.28	30.29	30.04	116,104
February 12, 2026	30.42	30.26	30.26	30.47	30.19	132,113
February 11, 2026	30.35	30.41	30.41	30.44	30.24	105,121
February 10, 2026	30.23	30.18	30.18	30.24	30.13	96,715
February 09, 2026	29.94	30.14	30.14	30.16	29.85	134,300
February 06, 2026	29.65	29.94	29.94	29.94	29.62	102,500
February 05, 2026	29.39	29.38	29.38	29.49	29.27	185,309
February 04, 2026	29.85	29.69	29.69	29.93	29.6	61,618
February 03, 2026	29.54	29.56	29.56	29.63	29.37	172,400
February 02, 2026	29.38	29.62	29.62	29.66	29.34	155,624
January 30, 2026	29.3	29.32	29.32	29.33	29.19	266,203
January 29, 2026	29.46	29.32	29.32	29.46	29.16	915,000
January 28, 2026	29.37	29.32	29.32	29.37	29.26	113,114
January 27, 2026	29.55	29.6	29.6	29.64	29.53	100,500
January 26, 2026	29.48	29.42	29.42	29.48	29.32	92,618
January 23, 2026	29.13	29.24	29.24	29.25	29.08	125,539
January 22, 2026	29.4	29.23	29.23	29.4	29.19	66,400
January 21, 2026	28.92	29.25	29.25	29.3	28.92	117,498
January 20, 2026	28.96	28.98	28.98	29.13	28.87	121,700
January 19, 2026	29.43	29.25	29.25	29.48	29.18	200,230
January 16, 2026	29.51	29.55	29.55	29.57	29.44	42,500
January 15, 2026	29.53	29.42	29.42	29.53	29.4	87,836
January 14, 2026	29.29	29.41	29.41	29.41	29.29	49,000
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

BMO MSCI EAFE Index ETF (ZEA.TO) TSX