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

28.22

-0.22(-0.77%)

Updated at April 02 03:59PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	27.7	28.22	28.22	28.37	27.52	65,794
April 01, 2026	28.36	28.44	28.44	28.75	28.25	127,757
March 31, 2026	27.46	28.43	28.43	28.43	27.45	42,894
March 30, 2026	27.68	27.47	27.47	27.68	27.22	51,098
March 27, 2026	27.6	27.67	27.67	27.8	27.39	102,479
March 26, 2026	27.95	27.71	27.71	28.06	27.63	32,342
March 25, 2026	28.26	28.52	28.52	28.77	28.2	81,467
March 24, 2026	27.7	27.96	27.96	28.19	27.61	128,595
March 23, 2026	28	29.68	29.68	29.74	27.84	93,261
March 20, 2026	28.1	27.58	27.58	28.1	27.44	89,550
March 19, 2026	27.94	28.43	28.43	28.69	27.77	48,979
March 18, 2026	28.69	28.41	28.41	28.78	28.41	76,869
March 17, 2026	28.9	28.82	28.82	28.95	28.7	86,489
March 16, 2026	28.52	28.99	28.99	28.99	28.48	80,243
March 13, 2026	28.44	28.28	28.28	28.58	28.26	109,450
March 12, 2026	28.68	28.09	28.09	28.78	27.81	61,575
March 11, 2026	28.73	28.77	28.77	28.86	28.49	22,739
March 10, 2026	28.67	28.71	28.71	29.19	28.5	100,674
March 09, 2026	27.64	28.7	28.7	28.72	27.39	123,969
March 06, 2026	27.81	28.12	28.12	28.32	27.81	136,200
March 05, 2026	28.44	28.16	28.16	28.68	27.84	440,315
March 04, 2026	28.94	29.05	29.05	29.37	28.77	130,907
March 03, 2026	28.65	28.78	28.78	28.98	28.13	322,038
March 02, 2026	29.93	30.28	30.28	30.39	29.69	191,200
February 27, 2026	30.58	30.73	30.73	30.74	30.5	110,949
February 26, 2026	31.1	30.82	30.82	31.11	30.57	103,247
February 25, 2026	31.14	31.09	31.09	31.15	30.93	159,700
February 24, 2026	30.56	30.73	30.73	30.88	30.49	133,400
February 23, 2026	30.2	30.22	30.22	30.36	30	196,500
February 20, 2026	29.9	30.59	0	30.59	29.85	123,400
February 19, 2026	29.79	30.23	0	30.51	29.64	139,500
February 18, 2026	29.8	29.98	0	30.09	29.75	88,000
February 17, 2026	29.62	29.64	0	29.74	29.35	165,331
February 13, 2026	29.52	29.8	0	29.82	29.27	150,937
February 12, 2026	29.98	29.62	0	30.01	29.55	180,114
February 11, 2026	29.79	29.94	0	30.05	29.66	149,900
February 10, 2026	29.5	29.53	0	29.57	29.32	99,818
February 09, 2026	29.21	29.5	0	29.52	29.03	139,738
February 06, 2026	29.09	29.49	0	29.5	28.97	107,900
February 05, 2026	28.79	28.8	0	29.09	28.71	133,823
February 04, 2026	29.29	28.8	0	29.34	28.7	125,416
February 03, 2026	29.34	29.13	0	29.34	28.91	339,700
February 02, 2026	28.78	29.13	0	29.21	28.78	156,046
January 30, 2026	29.03	28.86	0	29.06	28.64	122,500
January 29, 2026	29.48	29.18	0	29.48	28.87	145,811
January 28, 2026	29.49	29.38	0	29.5	29.18	76,111
January 27, 2026	29.23	29.37	0	29.41	29.17	182,700
January 26, 2026	30	28.98	0	30	28.8	91,145
January 23, 2026	29	28.97	0	29.01	28.78	102,500
January 22, 2026	29.03	29	0	29.1	28.9	69,000
January 21, 2026	28.67	28.88	0	28.98	28.67	94,741
January 20, 2026	28.42	28.46	0	28.61	28.35	121,301
January 19, 2026	28.95	29	0	29.05	28.51	99,147
January 16, 2026	28.81	28.82	0	28.84	28.68	98,200
January 15, 2026	28.94	28.9	0	29.03	28.83	84,300
January 14, 2026	28.56	28.74	0	28.74	28.53	101,500
January 13, 2026	28.83	28.61	0	28.83	28.53	105,900
January 12, 2026	28.47	28.81	0	28.83	28.45	72,940
January 09, 2026	28.35	28.52	0	28.52	28.3	42,838
January 08, 2026	28.21	28.28	0	28.29	28.15	66,338