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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	27.74	27.77	27.77	27.82	27.63	43,400
October 14, 2025	27.47	27.69	27.69	27.71	27.34	178,219
October 10, 2025	27.69	27.27	27.27	27.69	27.25	61,300
October 09, 2025	27.91	27.82	27.82	27.91	27.75	25,000
October 08, 2025	27.88	27.9	27.9	27.91	27.83	25,000
October 07, 2025	27.98	27.82	27.82	27.98	27.82	22,901
October 06, 2025	28.07	28.06	28.06	28.1	28.04	43,835
October 03, 2025	27.96	28	28	28.03	27.94	64,200
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

BMO MSCI EAFE Index ETF (ZEA.TO) TSX