Skip to main content

BMO MSCI EAFE ETF (TSX: ZEA )

22.79 -0.27 (-1.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 20.76 20.76 20.65 20.72 19,257 -0.04(-0.19%)
May 05, 2023 20.74 20.77 20.69 20.76 21,446 +0.04(+0.19%)
May 04, 2023 20.84 20.84 20.70 20.72 15,098 -0.14(-0.67%)
May 03, 2023 20.92 20.95 20.86 20.86 26,259 +0.06(+0.29%)
May 02, 2023 20.76 20.80 20.70 20.80 30,584 -0.10(-0.48%)
May 01, 2023 20.95 20.95 20.89 20.90 14,853 +0.00(+0.00%)
Apr 28, 2023 20.93 20.93 20.82 20.90 9,877 -0.12(-0.57%)
Apr 27, 2023 20.87 21.02 20.85 21.02 21,916 +0.20(+0.96%)
Apr 26, 2023 20.98 20.98 20.81 20.82 14,055 -0.02(-0.10%)
Apr 25, 2023 21.00 21.01 20.83 20.84 16,093 -0.14(-0.67%)
Apr 24, 2023 20.88 20.98 20.88 20.98 22,956 +0.05(+0.24%)
Apr 21, 2023 20.76 20.93 20.76 20.93 7,615 +0.26(+1.26%)
Apr 20, 2023 20.65 20.74 20.65 20.67 6,878 +0.01(+0.05%)
Apr 19, 2023 20.56 20.68 20.56 20.66 33,921 +0.01(+0.05%)
Apr 18, 2023 20.64 20.65 20.57 20.65 14,102 +0.12(+0.58%)
Apr 17, 2023 20.56 20.56 20.49 20.53 7,499 -0.01(-0.05%)
Apr 14, 2023 20.60 20.60 20.49 20.54 22,835 -0.03(-0.15%)
Apr 13, 2023 20.57 20.63 20.51 20.57 10,718 +0.12(+0.59%)
Apr 12, 2023 20.49 20.56 20.45 20.45 28,898 +0.13(+0.64%)
Apr 11, 2023 20.32 20.37 20.31 20.32 19,319 -0.03(-0.15%)
Apr 10, 2023 20.40 20.40 20.28 20.35 18,355 -0.04(-0.20%)
Apr 06, 2023 20.39 0 +0.16(+0.79%)
Apr 05, 2023 20.32 20.32 20.20 20.23 23,538 -0.18(-0.88%)
Apr 04, 2023 20.30 20.41 20.30 20.41 17,162 +0.08(+0.39%)
Apr 03, 2023 20.30 20.33 20.22 20.33 67,020 +0.01(+0.05%)
Mar 31, 2023 20.31 20.35 20.28 20.32 16,841 +0.14(+0.69%)
Mar 30, 2023 20.21 20.24 20.18 20.18 17,980 +0.12(+0.60%)
Mar 29, 2023 19.96 20.06 19.96 20.06 53,000 +0.11(+0.55%)
Mar 28, 2023 20.05 20.05 19.95 19.95 34,975 -0.10(-0.50%)
Mar 27, 2023 20.02 20.07 20.02 20.05 28,155 +0.09(+0.45%)
Mar 24, 2023 20.12 20.12 19.96 19.96 18,267 -0.15(-0.75%)
Mar 23, 2023 20.13 20.27 20.04 20.11 29,374 +0.07(+0.35%)
Mar 22, 2023 20.17 20.21 20.02 20.04 50,348 -0.06(-0.30%)
Mar 21, 2023 20.05 20.10 19.97 20.10 52,074 +0.31(+1.57%)
Mar 20, 2023 19.62 19.80 19.62 19.79 33,222 +0.30(+1.54%)
Mar 17, 2023 19.57 19.57 19.48 19.49 22,342 -0.22(-1.12%)
Mar 16, 2023 19.40 19.71 19.39 19.71 18,740 +0.24(+1.23%)
Mar 15, 2023 19.49 19.50 19.33 19.47 32,602 -0.46(-2.31%)
Mar 14, 2023 20.02 20.04 19.92 19.93 31,459 +0.06(+0.30%)
Mar 13, 2023 19.90 19.98 19.85 19.87 20,052 -0.27(-1.34%)
Mar 10, 2023 20.24 20.30 20.14 20.14 17,081 -0.16(-0.79%)
Mar 09, 2023 20.47 20.47 20.28 20.30 33,490 -0.09(-0.44%)
Mar 08, 2023 20.31 20.42 20.31 20.39 11,233 +0.12(+0.59%)
Mar 07, 2023 20.47 20.47 20.24 20.27 16,242 -0.13(-0.64%)
Mar 06, 2023 20.35 20.40 20.34 20.40 47,807 +0.05(+0.25%)
Mar 03, 2023 20.23 20.35 20.23 20.35 7,712 +0.28(+1.40%)
Mar 02, 2023 20.06 20.08 19.97 20.07 14,945 +0.02(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.