Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO MSCI EAFE Index ETF (ZEA)
BMO MSCI EAFE Index ETF (ZEA) Historical

ZEA BMO MSCI EAFE Index ETF

23.15

0.00 (0.00%)

Jun 03 2024 - Closed

Delayed by 15 minutes

ZEA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	23.15	0.14	0.61%	23.01	23.15	23.01	22,047
May 30 2024	23.01	0.10	0.44%	22.96	23.05	22.96	9,979
May 29 2024	22.91	-0.21	-0.91%	22.98	22.98	22.91	24,438
May 28 2024	23.12	-0.06	-0.26%	23.29	23.30	23.12	23,012
May 27 2024	23.18	-0.02	-0.09%	23.20	23.26	23.15	27,995
May 24 2024	23.20	0.11	0.48%	23.23	23.23	23.10	35,473
May 23 2024	23.09	-0.08	-0.35%	23.20	23.28	23.09	24,269
May 22 2024	23.17	-0.13	-0.56%	23.26	23.26	23.14	44,992
May 21 2024	23.30	0.04	0.17%	23.24	23.32	23.24	4,752
May 17 2024	23.26	0.06	0.26%	23.17	23.27	23.17	11,262
May 16 2024	23.20	-0.10	-0.43%	23.36	23.36	23.19	28,351
May 15 2024	23.30	0.16	0.69%	23.16	23.30	23.16	27,059
May 14 2024	23.14	0.15	0.65%	23.00	23.14	23.00	14,729
May 13 2024	22.99	-0.01	-0.04%	23.05	23.05	22.98	7,375
May 10 2024	23.00	0.04	0.17%	22.96	23.00	22.95	19,547
May 09 2024	22.96	0.05	0.22%	22.89	22.96	22.85	13,358
May 08 2024	22.91	0.04	0.17%	22.79	22.91	22.79	69,211
May 07 2024	22.87	0.13	0.57%	22.80	22.93	22.80	15,523
May 06 2024	22.74	0.13	0.57%	22.73	22.76	22.69	17,840
May 03 2024	22.61	0.21	0.94%	22.63	22.63	22.53	25,175
May 02 2024	22.40	0.17	0.76%	22.45	22.45	22.30	12,268
May 01 2024	22.23	-0.05	-0.22%	22.28	22.38	22.20	25,296
Apr 30 2024	22.28	-0.19	-0.85%	22.48	22.49	22.26	14,938
Apr 29 2024	22.47	0.18	0.81%	22.38	22.47	22.29	22,699
Apr 26 2024	22.29	0.16	0.72%	22.29	22.33	22.28	13,142
Apr 25 2024	22.13	-0.18	-0.81%	22.11	22.14	21.99	16,010
Apr 24 2024	22.31	0.04	0.18%	22.43	22.43	22.24	24,260
Apr 23 2024	22.27	0.16	0.72%	22.22	22.30	22.21	29,244
Apr 22 2024	22.11	0.18	0.82%	22.07	22.15	22.00	18,037
Apr 19 2024	21.93	-0.02	-0.09%	21.97	21.98	21.89	34,270
Apr 18 2024	21.95	-0.08	-0.36%	22.05	22.07	21.94	34,360
Apr 17 2024	22.03	-0.07	-0.32%	22.22	22.22	21.99	41,729
Apr 16 2024	22.10	-0.16	-0.72%	22.18	22.18	22.07	18,571
Apr 15 2024	22.26	-0.06	-0.27%	22.58	22.59	22.22	31,362
Apr 12 2024	22.32	-0.19	-0.84%	22.50	22.50	22.30	12,347
Apr 11 2024	22.51	0.07	0.31%	22.55	22.55	22.40	21,350
Apr 10 2024	22.44	-0.13	-0.58%	22.33	22.46	22.33	26,299
Apr 09 2024	22.57	0.01	0.04%	22.68	22.68	22.50	16,243
Apr 08 2024	22.56	0.07	0.31%	22.55	22.61	22.55	22,555
Apr 05 2024	22.49	0.12	0.54%	22.50	22.51	22.43	12,070
Apr 04 2024	22.37	-0.12	-0.53%	22.65	22.66	22.36	10,141
Apr 03 2024	22.49	0.00	0.00%	22.45	22.53	22.39	9,313
Apr 02 2024	22.49	-0.13	-0.57%	22.47	22.49	22.34	99,477
Apr 01 2024	22.62	-0.04	-0.18%	22.66	22.67	22.58	16,850
Mar 28 2024	22.66	-0.09	-0.40%	22.74	22.74	22.63	13,823
Mar 27 2024	22.75	-0.07	-0.31%	22.82	22.82	22.66	17,433
Mar 26 2024	22.82	0.03	0.13%	22.80	22.86	22.79	4,899
Mar 25 2024	22.79	-0.04	-0.18%	22.84	22.84	22.78	24,925
Mar 22 2024	22.83	-0.05	-0.22%	22.87	22.89	22.83	24,103
Mar 21 2024	22.88	0.15	0.66%	22.84	22.88	22.73	28,282
Mar 20 2024	22.73	0.12	0.53%	22.59	22.73	22.59	25,905
Mar 19 2024	22.61	0.02	0.09%	22.63	22.65	22.60	12,723
Mar 18 2024	22.59	0.02	0.09%	22.52	22.59	22.50	38,573
Mar 15 2024	22.57	0.03	0.13%	22.56	22.57	22.49	13,209
Mar 14 2024	22.54	-0.06	-0.27%	22.55	22.60	22.47	58,528
Mar 13 2024	22.60	-0.04	-0.18%	22.64	22.64	22.57	23,840
Mar 12 2024	22.64	0.21	0.94%	22.50	22.64	22.47	44,177
Mar 11 2024	22.43	-0.16	-0.71%	22.49	22.49	22.37	21,797
Mar 08 2024	22.59	-0.02	-0.09%	22.68	22.68	22.53	26,212
Mar 07 2024	22.61	0.16	0.71%	22.50	22.62	22.50	18,163
Mar 06 2024	22.45	0.13	0.58%	22.42	22.48	22.41	23,732
Mar 05 2024	22.32	-0.01	-0.04%	22.35	22.38	22.27	39,587

BMO MSCI EAFE Index ETF

Vontobel Financial Produ...

ELETG340 Ex:33,6

SG Issuer Med Term Nts S...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions