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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.97	27.14	27.14	27.25	26.8	55,603
November 20, 2025	27.7	27.14	27.14	27.7	27.06	41,100
November 19, 2025	27.26	27.37	27.37	27.43	27.2	29,113
November 18, 2025	27.4	27.25	27.25	27.41	27.14	22,306
November 17, 2025	27.63	27.57	27.57	27.82	27.42	51,100
November 14, 2025	27.65	27.93	27.93	28.08	27.65	51,300
November 13, 2025	28.07	27.88	27.88	28.18	27.8	28,937
November 12, 2025	28.17	28.1	28.1	28.17	27.98	41,920
November 11, 2025	28.14	28.12	28.12	28.17	28.01	38,100
November 10, 2025	28.04	28.14	28.14	28.15	27.92	43,545
November 07, 2025	27.64	27.62	27.62	27.64	27.29	30,200
November 06, 2025	28.03	27.91	27.91	28.07	27.8	43,900
November 05, 2025	27.88	28.14	28.14	28.21	27.88	21,814
November 04, 2025	27.95	27.83	27.83	28.24	27.8	53,627
November 03, 2025	28.26	28.25	28.25	28.29	28.14	36,700
October 31, 2025	28.04	28.06	28.06	28.06	27.9	62,720
October 30, 2025	27.98	27.96	27.96	28.06	27.91	30,800
October 29, 2025	28.14	28.16	28.16	28.2	28.01	48,515
October 28, 2025	27.96	28	28	28.03	27.9	37,900
October 27, 2025	28.02	28.09	28.09	28.09	27.98	46,600
October 24, 2025	27.86	27.8	27.8	27.89	27.76	30,510
October 23, 2025	27.5	27.64	27.64	27.7	27.5	57,744
October 22, 2025	27.46	27.4	27.4	27.6	27.22	39,300
October 21, 2025	27.6	27.44	27.44	27.6	27.44	42,215
October 20, 2025	27.56	27.79	27.79	27.8	27.56	29,000
October 17, 2025	27.28	27.41	27.41	27.46	27.28	29,200
October 16, 2025	27.44	27.48	27.48	27.59	27.36	30,835
October 15, 2025	27.27	27.25	27.25	27.36	27.15	27,400
October 14, 2025	26.89	26.91	26.91	27.11	26.77	74,530
October 10, 2025	27.31	26.48	26.48	27.31	26.24	62,700
October 09, 2025	27.4	27.27	27.27	27.4	27.18	47,231
October 08, 2025	27.13	27.4	27.4	27.41	27.13	36,316
October 07, 2025	27.46	27.18	27.18	27.47	27.15	47,123
October 06, 2025	27.28	27.37	27.37	27.39	27.27	56,000
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

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