U.S. Markets closed

BMO MSCI EAFE Index ETF (ZEA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.69+0.41 (+2.13%)
At close: 3:50PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202019.6419.7419.6219.6919.6932,977
Nov 30, 202019.6219.6219.2819.2819.2845,100
Nov 27, 202019.6519.8519.6519.8519.85326,300
Nov 26, 202019.6319.6919.5919.6919.6937,400
Nov 25, 202019.5619.6919.5019.5919.5942,100
Nov 24, 202019.5019.6319.5019.6319.6346,500
Nov 23, 202019.4319.4919.3819.4219.4236,500
Nov 20, 202019.4319.4919.3519.4119.41266,100
Nov 19, 202019.3019.4519.3019.4519.459,100
Nov 18, 202019.4519.4619.2919.3019.3014,800
Nov 17, 202019.3519.4319.3519.4319.4329,500
Nov 16, 202019.3319.4219.3219.4219.4244,100
Nov 13, 202019.2119.3419.1519.2719.27177,700
Nov 12, 202019.1019.1518.9719.0319.03136,100
Nov 11, 202019.0719.1719.0419.1519.1523,700
Nov 10, 202018.9319.0318.9019.0119.0152,000
Nov 09, 202019.0919.0918.8318.8518.8528,400
Nov 06, 202018.3518.3518.2618.3018.3036,100
Nov 05, 202018.2118.3118.2118.3118.3121,600
Nov 04, 202017.9118.0417.9117.9617.9613,600
Nov 03, 202017.7017.8417.7017.8117.8113,600
Nov 02, 202017.5117.5117.3617.4017.4028,200
Oct 30, 202017.3317.3917.2117.3917.39152,700
Oct 29, 202017.4217.5017.4017.5017.5073,000
Oct 28, 202017.4517.4617.3117.3117.3114,600
Oct 27, 202017.7817.7817.6517.6917.6921,900
Oct 26, 202017.8518.2517.6817.8117.8138,000
Oct 23, 202018.1018.1018.0018.1018.10168,800
Oct 22, 202018.0118.0217.9718.0218.021,400
Oct 21, 202018.0518.0817.9618.0018.0013,000
Oct 20, 202018.1618.1618.0518.0518.056,600
Oct 19, 202018.1918.1918.0218.0618.0610,200
Oct 16, 202018.1118.1718.0918.1518.1549,800
Oct 15, 202018.0118.0918.0018.0918.0915,300
Oct 14, 202018.2318.2818.2018.2118.2118,100
Oct 13, 202018.3218.3218.1818.2218.226,700
Oct 09, 202018.3218.3318.2818.3318.3337,600
Oct 08, 202018.2318.3118.2318.2518.2513,500
Oct 07, 202018.2318.2718.2118.2318.2313,200
Oct 06, 202018.2818.2818.1018.1818.1825,500
Oct 05, 202018.1418.2618.1418.2318.237,100
Oct 02, 202017.8918.1017.8918.1018.10202,900
Oct 01, 202018.1418.1418.0118.1418.1425,100
Sep 30, 202018.1618.1717.9718.0118.0114,200
Sep 29, 202018.1918.2018.1518.1918.197,400
Sep 28, 202018.1318.1918.1018.1918.19117,800
Sep 28, 20200.13 Dividend
Sep 25, 202017.8618.0417.8318.0017.8720,100
Sep 24, 202018.0018.0017.9118.0017.8711,500
Sep 23, 202018.1718.1717.9818.0117.881,400
Sep 22, 202018.0418.0517.9218.0517.921,600
Sep 21, 202018.1618.1617.8918.0717.9420,100
Sep 18, 202018.4018.4018.3218.3918.267,300
Sep 17, 202018.4918.5218.4518.5018.3717,800
Sep 16, 202018.6018.6018.4518.4818.3544,100
Sep 15, 202018.4918.5418.4418.4718.3415,400
Sep 14, 202018.3718.4218.3518.3618.2313,600
Sep 11, 202018.1418.3318.1418.2818.1516,900
Sep 10, 202018.3518.3518.0518.0517.926,800
Sep 09, 202018.1918.3318.1918.2518.128,000
Sep 08, 202018.0618.1117.9118.0217.8920,600
Sep 04, 202018.2418.2417.8618.0617.9317,600
Sep 03, 202018.3218.3818.0218.0617.9339,800
Sep 02, 202018.3018.4218.2718.4118.2820,700
Sep 01, 202018.1518.2318.0818.2318.1035,400
Aug 31, 202018.3818.3818.0818.0817.9524,600
Aug 28, 202018.2718.3218.2618.3218.199,900
Aug 27, 202018.4018.4018.2118.2618.1316,000
Aug 26, 202018.4118.4718.3818.4518.328,800
Aug 25, 202018.4718.4818.3218.4018.2756,400
Aug 24, 202018.2718.4418.2718.4318.3013,000
Aug 21, 202018.1918.1918.0718.1318.0046,700
Aug 20, 202018.1918.2418.1918.2118.0834,800
Aug 19, 202018.3918.4518.3118.3118.1817,900
Aug 18, 202018.4418.4418.3418.3418.2127,000
Aug 17, 202018.4618.4618.3618.4018.2726,100
Aug 14, 202018.3318.3718.3018.3118.1811,400
Aug 13, 202018.5218.5218.3718.4018.2728,400
Aug 12, 202018.4218.6118.4218.5618.4325,500
Aug 11, 202018.4018.4018.2118.2118.0818,000
Aug 10, 202018.1718.2118.1118.2118.0812,500
Aug 07, 202018.1718.1818.0918.1818.0513,100
Aug 06, 202017.9918.2017.9918.1618.0311,600
Aug 05, 202018.1618.1718.1018.1017.9721,800
Aug 04, 202018.0018.1718.0018.1718.0429,200
Jul 31, 202018.1418.1417.6317.7817.6531,700
Jul 30, 202018.0018.2317.9218.2318.1013,200
Jul 29, 202018.2518.3718.2518.3718.2429,200
Jul 28, 202018.2318.3018.2318.2518.1234,500
Jul 27, 202018.3318.3418.2418.2718.1421,400
Jul 24, 202018.1918.1918.1318.1518.028,500
Jul 23, 202018.3818.3818.1818.2118.0832,400
Jul 22, 202018.3918.4218.3318.4018.2713,400
Jul 21, 202018.4918.4918.4018.4218.2910,400
Jul 20, 202018.3718.4418.3718.4418.317,000
Jul 17, 202018.3918.4218.3118.4218.2936,500
Jul 16, 202018.3018.3218.2218.2818.158,400
Jul 15, 202018.5318.5418.3218.4018.2717,400
Jul 14, 202018.0718.3018.0718.3018.1711,600
Jul 13, 202018.1718.2318.0018.0017.8728,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...