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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	23.82	23.78	23.78	23.82	23.71	14,400
July 08, 2025	23.75	23.8	23.8	23.85	23.69	25,578
July 07, 2025	23.67	23.72	23.72	23.73	23.63	70,900
July 04, 2025	23.7	23.95	23.95	24	23.7	20,400
July 03, 2025	23.77	23.95	23.95	23.95	23.76	21,129
July 02, 2025	23.62	23.74	23.74	23.75	23.56	26,500
June 30, 2025	23.62	23.67	23.67	23.69	23.59	15,015
June 27, 2025	23.56	23.66	23.66	23.7	23.56	20,200
June 26, 2025	23.59	23.61	23.61	23.61	23.53	17,300
June 25, 2025	23.58	23.6	23.6	23.62	23.52	49,617
June 24, 2025	23.33	23.61	23.61	23.63	23.3	28,100
June 23, 2025	22.86	23.16	23.16	23.16	22.86	26,400
June 20, 2025	23.05	22.91	22.91	23.05	22.86	46,283
June 19, 2025	22.8	22.94	22.94	22.95	22.79	11,739
June 18, 2025	22.87	23.08	23.08	23.08	22.87	27,900

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