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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	27.29	27.24	27.24	27.31	27.13	34,200
October 02, 2025	27.18	27.18	27.18	27.23	27.09	27,247
October 01, 2025	26.88	27.02	27.02	27.02	26.85	17,000
September 30, 2025	26.67	26.76	26.76	26.77	26.67	27,500
September 29, 2025	26.7	26.66	26.66	26.74	26.57	32,013
September 26, 2025	26.41	26.52	26.52	26.53	26.33	49,132
September 25, 2025	26.46	26.57	26.57	26.6	26.44	20,231
September 24, 2025	26.56	26.52	26.52	26.61	26.47	25,116
September 23, 2025	26.5	26.53	26.53	26.62	26.5	29,100
September 22, 2025	26.35	26.51	26.51	26.51	26.34	39,600
September 19, 2025	26.34	26.31	26.31	26.38	26.25	56,800
September 18, 2025	26.25	26.36	26.36	26.38	26.15	36,300
September 17, 2025	26.28	26.38	26.38	26.46	26.28	54,100
September 16, 2025	26.14	26.24	26.24	26.25	26.11	35,400
September 15, 2025	26.15	26.12	26.12	26.2	26.07	42,200
September 12, 2025	26.05	26.03	26.03	26.06	25.93	45,818
September 11, 2025	25.86	26.04	26.04	26.05	25.86	27,300
September 10, 2025	25.7	25.76	25.76	25.81	25.7	25,339
September 09, 2025	25.39	25.53	25.53	25.54	25.39	25,300
September 08, 2025	25.16	25.32	25.32	25.33	25.1	46,800
September 05, 2025	25.07	25.16	25.16	25.17	25	50,896
September 04, 2025	24.74	24.82	24.82	24.82	24.68	42,432
September 03, 2025	24.81	24.88	24.88	24.89	24.8	29,937
September 02, 2025	24.57	24.76	24.76	24.76	24.56	49,622
August 29, 2025	24.7	24.69	24.69	24.71	24.59	42,900
August 28, 2025	24.75	24.88	24.88	24.9	24.75	27,100
August 27, 2025	24.78	24.82	24.82	24.83	24.77	23,700
August 26, 2025	25.17	25.1	25.1	25.17	25.05	58,194
August 25, 2025	25.12	25.12	25.12	25.19	25.04	24,700
August 22, 2025	25.04	25.22	25.22	25.22	25.04	36,714
August 21, 2025	24.76	24.88	24.88	24.89	24.76	27,200
August 20, 2025	24.85	24.9	24.9	24.9	24.7	44,200
August 19, 2025	24.92	24.92	24.92	24.95	24.87	30,300
August 18, 2025	24.95	25.02	25.02	25.02	24.94	27,500
August 15, 2025	24.9	24.88	24.88	24.91	24.83	19,617
August 14, 2025	24.77	24.8	24.8	24.84	24.72	41,127
August 13, 2025	24.9	25.05	25.05	25.05	24.9	37,700
August 12, 2025	24.59	24.79	24.79	24.79	24.54	42,200
August 11, 2025	24.5	24.49	24.49	24.54	24.45	32,900
August 08, 2025	24.43	24.5	24.5	24.5	24.43	34,228
August 07, 2025	24.49	24.48	24.48	24.53	24.42	38,924
August 06, 2025	24.23	24.34	24.34	24.35	24.19	26,700
August 05, 2025	24.19	24.23	24.23	24.28	24.16	36,600
August 01, 2025	24.1	24.05	24.05	24.1	23.9	32,900
July 31, 2025	24.38	24.34	24.34	24.42	24.31	37,300
July 30, 2025	24.33	24.38	24.38	24.43	24.27	45,117
July 29, 2025	24.42	24.44	24.44	24.47	24.37	76,900
July 28, 2025	24.37	24.33	24.33	24.37	24.26	32,100
July 25, 2025	24.32	24.48	24.48	24.5	24.32	12,400
July 24, 2025	24.39	24.34	24.34	24.4	24.29	39,130
July 23, 2025	24.22	24.38	24.38	24.39	24.22	23,600
July 22, 2025	24.19	24.15	24.15	24.19	24.06	34,311
July 21, 2025	24.29	24.32	24.32	24.4	24.25	39,100
July 18, 2025	24.28	24.2	24.2	24.32	24.2	42,900
July 17, 2025	24.1	24.29	24.29	24.29	24.06	37,300
July 16, 2025	24	24.06	24.06	24.06	23.91	22,600
July 15, 2025	23.97	24.09	24.09	24.09	23.96	34,011
July 14, 2025	23.77	23.81	23.81	23.81	23.74	22,601
July 11, 2025	23.78	23.76	23.76	23.82	23.73	31,500
July 10, 2025	23.76	23.79	23.79	23.82	23.71	15,800

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