Canada markets closed

BMO MSCI EAFE Index ETF (ZEA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.93-0.02 (-0.09%)
At close: 03:58PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202421.9721.9821.8921.9321.9334,270
Apr 18, 202422.0522.0721.9421.9521.9534,400
Apr 17, 202422.2222.2221.9922.0322.0341,700
Apr 16, 202422.1822.1822.0722.0922.0918,600
Apr 15, 202422.5822.5922.2222.2622.2631,400
Apr 12, 202422.5022.5022.3022.3222.3212,300
Apr 11, 202422.5522.5522.4022.5122.5121,400
Apr 10, 202422.3322.4622.3322.4422.4426,300
Apr 09, 202422.6822.6822.5022.5722.5716,200
Apr 08, 202422.5522.6122.5522.5622.5622,600
Apr 05, 202422.5022.5122.4322.4922.4912,100
Apr 04, 202422.6522.6622.3622.3722.3710,100
Apr 03, 202422.4522.5322.3922.4922.499,300
Apr 02, 202422.4722.4922.3422.4922.4999,500
Apr 01, 202422.6622.6722.5822.6222.6216,900
Mar 28, 202422.7422.7422.6322.6622.6613,800
Mar 27, 202422.8222.8222.6622.7522.7517,400
Mar 27, 20240.16 Dividend
Mar 26, 202422.8022.8622.7922.8222.664,900
Mar 25, 202422.8422.8422.7822.7922.6324,900
Mar 22, 202422.8722.8922.8322.8322.6724,100
Mar 21, 202422.8422.8822.7322.8822.7228,300
Mar 20, 202422.5922.7322.5922.7322.5725,900
Mar 19, 202422.6322.6522.5922.6122.4512,700
Mar 18, 202422.5222.5922.5022.5922.4338,600
Mar 15, 202422.5622.5722.4922.5722.4113,200
Mar 14, 202422.5522.6022.4722.5422.3858,500
Mar 13, 202422.6422.6422.5722.6022.4423,800
Mar 12, 202422.5022.6422.4722.6422.4844,200
Mar 11, 202422.4922.4922.3722.4322.2721,800
Mar 08, 202422.6822.6822.5322.5922.4326,200
Mar 07, 202422.5022.6222.5022.6122.4518,200
Mar 06, 202422.4222.4822.4122.4522.2923,700
Mar 05, 202422.3522.3822.2722.3222.1639,600
Mar 04, 202422.3422.3622.2722.3322.1731,100
Mar 01, 202422.2822.3522.1922.3522.1948,300
Feb 29, 202422.1822.1822.0422.1421.9823,300
Feb 28, 202422.1222.1222.0522.0921.9428,000
Feb 27, 202422.0722.1522.0622.1521.9912,700
Feb 26, 202422.0522.1222.0422.0721.9214,800
Feb 23, 202422.0522.1022.0222.0821.9333,200
Feb 22, 202422.0022.0321.9522.0321.8819,000
Feb 21, 202421.7821.8021.7121.7921.6410,500
Feb 20, 202421.8721.8721.7721.8321.6842,000
Feb 16, 202421.7221.7521.6521.6821.5314,900
Feb 15, 202421.6221.6221.5621.6021.459,700
Feb 14, 202421.4521.5421.4421.5421.3912,600
Feb 13, 202421.4221.4321.2521.3421.1958,900
Feb 12, 202421.4521.4821.4221.4721.3251,000
Feb 09, 202421.3221.5021.3221.4421.2955,000
Feb 08, 202421.3821.3821.3121.3721.2220,700
Feb 07, 202421.4621.4621.3521.3821.236,600
Feb 06, 202421.4321.4421.3521.4421.297,200
Feb 05, 202421.3521.4321.2721.4321.288,000
Feb 02, 202421.2621.4121.2621.4121.2621,200
Feb 01, 202421.4621.4621.2721.4621.3111,700
Jan 31, 202421.4521.4521.2921.3321.1818,500
Jan 30, 202421.3221.3721.3121.3621.2119,400
Jan 29, 202421.3921.4421.3021.4421.2918,600
Jan 26, 202421.2821.3921.2821.3421.1924,800
Jan 25, 202421.3621.3621.2221.2821.1321,000
Jan 24, 202421.1921.3421.1921.3221.179,300
Jan 23, 202421.1021.1621.0021.1621.0117,100
Jan 22, 202421.0321.1421.0321.1420.9928,400
Jan 19, 202421.0121.0120.8820.9820.8355,500
Jan 18, 202420.9921.0620.9221.0620.9116,300
Jan 17, 202420.9220.9220.8020.8820.7317,100
Jan 16, 202421.1921.1921.0321.0820.9327,600
Jan 15, 202421.1721.4221.1721.4021.2572,500
Jan 12, 202421.1521.2821.1521.2821.1346,600
Jan 11, 202421.1621.1921.0721.1821.0312,900
Jan 10, 202421.0721.1621.0721.1420.998,800
Jan 09, 202421.1021.1021.0121.0320.8826,900
Jan 08, 202420.9721.1620.9721.1621.019,200
Jan 05, 202420.9621.0520.9120.9720.8219,000
Jan 04, 202420.8321.0020.8320.9120.7659,300
Jan 03, 202420.8820.9320.7920.8920.7418,600
Jan 02, 202421.0421.0620.9720.9920.8421,500
Dec 29, 202321.1621.2020.9921.2021.0511,800
Dec 28, 202321.0021.0921.0021.0620.9125,000
Dec 27, 202321.0121.0720.9121.0620.9137,800
Dec 27, 20230.16 Dividend
Dec 22, 202321.1521.1521.0821.1020.7922,700
Dec 21, 202321.0821.1121.0221.0820.7722,800
Dec 20, 202321.1021.1120.9320.9320.6326,600
Dec 19, 202321.0221.0921.0221.0220.719,200
Dec 18, 202320.9221.0320.9221.0120.7026,500
Dec 15, 202321.1421.1420.9120.9120.6137,000
Dec 14, 202321.2521.2521.1021.1620.8546,300
Dec 13, 202320.9021.1420.8821.1420.8327,800
Dec 12, 202320.8821.0020.8821.0020.6911,400
Dec 11, 202320.8520.9520.8020.9520.6513,800
Dec 08, 202320.7820.9220.7820.9220.6216,600
Dec 07, 202320.7420.8820.7420.8620.5643,300
Dec 06, 202320.8120.8620.7220.7220.4229,500
Dec 05, 202320.6020.7220.6020.6620.369,000
Dec 04, 202320.6720.6920.5820.6920.398,100
Dec 01, 202320.6720.7820.6320.7420.4413,100
Nov 30, 202320.7820.7820.6320.6820.3825,300
Nov 29, 202320.6820.7720.6820.7220.4217,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...