BMO MSCI Emerging Markets Index ETF - ZEM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.9	30.59	30.59	30.59	29.85	123,374
February 19, 2026	29.79	30.23	30.23	30.51	29.64	139,500
February 18, 2026	29.8	29.98	29.98	30.09	29.75	88,000
February 17, 2026	29.62	29.64	29.64	29.74	29.35	165,331
February 13, 2026	29.52	29.8	29.8	29.82	29.27	150,937
February 12, 2026	29.98	29.62	29.62	30.01	29.55	180,114
February 11, 2026	29.79	29.94	29.94	30.05	29.66	149,900
February 10, 2026	29.5	29.53	29.53	29.57	29.32	99,818
February 09, 2026	29.21	29.5	29.5	29.52	29.03	139,738
February 06, 2026	29.09	29.49	29.49	29.5	28.97	107,900
February 05, 2026	28.79	28.8	28.8	29.09	28.71	133,823
February 04, 2026	29.29	28.8	28.8	29.34	28.7	125,416
February 03, 2026	29.34	29.13	29.13	29.34	28.91	339,700
February 02, 2026	28.78	29.13	29.13	29.21	28.78	156,046
January 30, 2026	29.03	28.86	28.86	29.06	28.64	122,500
January 29, 2026	29.48	29.18	29.18	29.48	28.87	145,811
January 28, 2026	29.49	29.38	29.38	29.5	29.18	76,111
January 27, 2026	29.23	29.37	29.37	29.41	29.17	182,700
January 26, 2026	30	28.98	28.98	30	28.8	91,145
January 23, 2026	29	28.97	28.97	29.01	28.78	102,500
January 22, 2026	29.03	29	29	29.1	28.9	69,000
January 21, 2026	28.67	28.88	28.88	28.98	28.67	94,741
January 20, 2026	28.42	28.46	28.46	28.61	28.35	121,301
January 19, 2026	28.95	29	29	29.05	28.51	99,147
January 16, 2026	28.81	28.82	28.82	28.84	28.68	98,200
January 15, 2026	28.94	28.9	28.9	29.03	28.83	84,300
January 14, 2026	28.56	28.74	28.74	28.74	28.53	101,481
January 13, 2026	28.83	28.61	28.61	28.83	28.53	105,900
January 12, 2026	28.47	28.81	28.81	28.83	28.45	72,940
January 09, 2026	28.35	28.52	28.52	28.52	28.3	42,838
January 08, 2026	28.21	28.28	28.28	28.29	28.15	66,338
January 07, 2026	28.18	28.18	28.18	28.22	28.06	89,004
January 06, 2026	28.14	28.33	28.33	28.38	28.1	98,000
January 05, 2026	27.86	27.99	27.99	27.99	27.75	67,500
January 02, 2026	27.42	27.64	27.64	27.64	27.39	62,182
December 31, 2025	26.96	26.86	26.86	26.97	26.79	57,078
December 30, 2025	26.9	26.91	26.91	26.95	26.86	32,700
December 29, 2025	27.27	27.51	26.91	27.51	27.22	45,829
December 23, 2025	27.15	27.28	27.28	27.28	27.15	44,836
December 22, 2025	27.15	27.2	27.2	27.21	27.03	45,634
December 19, 2025	26.96	27.18	27.18	27.21	26.96	65,600
December 18, 2025	26.82	26.91	26.91	26.98	26.82	25,008
December 17, 2025	26.81	26.58	26.58	26.86	26.53	32,900
December 16, 2025	26.67	26.72	26.72	26.73	26.5	40,900
December 15, 2025	27.22	27	27	27.22	26.98	58,640
December 12, 2025	27.31	26.97	26.97	27.31	26.94	41,945
December 11, 2025	27.2	27.28	27.28	27.3	27.08	27,084
December 10, 2025	27.34	27.46	27.46	27.52	27.3	28,306
December 09, 2025	27.15	27.3	27.3	27.31	27.1	62,900
December 08, 2025	27.37	27.33	27.33	27.37	27.22	25,400
December 05, 2025	27.55	27.27	27.27	27.61	27.27	26,000
December 04, 2025	27.42	27.39	27.39	27.42	27.29	44,079
December 03, 2025	27.28	27.32	27.32	27.37	27.21	53,527
December 02, 2025	27.39	27.4	27.4	27.44	27.31	54,300
December 01, 2025	27.66	27.41	27.41	27.66	27.27	52,235
November 28, 2025	27.38	27.32	27.32	27.47	27.25	96,000
November 27, 2025	27.9	27.88	27.88	27.9	27.58	38,103
November 26, 2025	27.51	27.5	27.5	27.54	27.38	68,000
November 25, 2025	27.27	27.37	27.37	27.38	27.07	36,500
November 24, 2025	27.54	27.36	27.36	27.54	27.1	55,725

BMO MSCI Emerging Markets Index ETF (ZEM.TO) TSX