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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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