BMO MSCI EAFE Index ETF (ZEA.TO) TSX

28.01

+0.22(+0.79%)

Updated at October 03 03:33PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 10, 202527.2527.2127.2127.2527.1845,200
September 09, 202527.0927.227.227.227.0532,203
September 08, 202527.0927.1927.1927.227.0871,018
September 05, 202527.0127.0127.0127.0426.8882,948
September 04, 202526.6826.8226.8226.8226.6844,000
September 03, 202526.526.5926.5926.5926.566,921
September 02, 202526.4526.5426.5426.5626.3950,839
August 29, 202526.7826.726.726.7926.6745,034
August 28, 202526.8926.8726.8726.926.8544,700
August 27, 202526.8226.8426.8426.8526.7838,152
August 26, 202526.99272727.0126.9260,225
August 25, 202527.2327.0827.0827.2527.0651,500
August 22, 202527.2327.3427.3427.4127.2237,900
August 21, 202527.1127.1127.1127.1427.0664,400
August 20, 202527.1627.2227.2227.2227.1237,827
August 19, 202527.1227.1327.1327.1727.0851,242
August 18, 202526.94272727.0126.9431,505
August 15, 202526.9727.0327.0327.0426.9523,909
August 14, 202526.7526.8926.8926.8926.7439,342
August 13, 202526.7226.7726.7726.7726.741,913
August 12, 202526.4426.6626.6626.6626.4343,747
August 11, 202526.3926.3626.3626.4126.3337,142
August 08, 202526.3326.4126.4126.4126.3141,600
August 07, 202526.2126.2126.2126.2626.14109,334
August 06, 202525.94262626.0325.9136,504
August 05, 202525.9525.8825.8825.9525.8242,400
August 01, 202525.625.625.625.625.3765,023
July 31, 202525.925.7725.7725.9325.7365,100
July 30, 202526.0826.0226.0226.1125.9187,100
July 29, 202526.1126.0826.0826.1126135,700
July 28, 202526.2126.0626.0626.2125.9949,800
July 25, 202526.2226.4226.4226.4226.273,800
July 24, 202526.3326.2726.2726.3626.2726,400
July 23, 202526.1226.4126.4126.4226.1264,300
July 22, 202525.8225.8225.8225.8425.75106,430
July 21, 202525.8625.8225.8225.9225.8231,024
July 18, 202525.8425.7725.7725.8625.7434,900
July 17, 202525.7225.8325.8325.8425.772,715
July 16, 202525.6525.6825.6825.7225.57111,100
July 15, 202525.8525.725.725.8525.6667,647
July 14, 202525.8225.8725.8725.8825.853,915
July 11, 202525.9125.8525.8525.9125.8379,769
July 10, 202526.0926.0926.0926.1326.03151,831
July 09, 202526.0426.1426.1426.1526.0252,219
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved