UK markets close in 7 hours 26 minutes

BMO MSCI EAFE ETF (ZEA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
22.67-0.01 (-0.04%)
At close: 03:59PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202422.6222.7422.6022.6722.6734,800
27 Jun 202422.7322.7322.6222.6822.6885,200
27 Jun 20240.16 Dividend
26 Jun 202422.8322.8522.7822.8322.6733,600
25 Jun 202422.8822.9222.8122.9022.7433,500
24 Jun 202422.8922.9622.8422.8622.7045,800
21 Jun 202422.7522.7822.6922.7622.6031,000
20 Jun 202422.8222.9722.8222.8822.72175,600
19 Jun 202422.8723.0122.8623.0022.8426,800
18 Jun 202422.8822.9922.8622.9922.83110,900
17 Jun 202422.7722.9822.7022.9822.8228,300
14 Jun 202422.8822.8822.7422.7922.6346,200
13 Jun 202423.1923.1922.9923.0622.9018,000
12 Jun 202423.3823.4223.3123.3223.1620,900
11 Jun 202423.1923.1923.0723.1122.9568,800
10 Jun 202423.3823.3923.2823.3723.2138,900
07 Jun 202423.4223.4523.3923.4223.2613,600
06 Jun 202423.4923.5523.4823.5523.3836,000
05 Jun 202423.4223.4523.3623.4523.298,100
04 Jun 202423.2223.3123.2223.3123.1542,000
03 Jun 202423.2523.2623.1823.2223.0620,900
31 May 202423.0123.1523.0123.1522.9922,000
30 May 202422.9623.0522.9623.0122.8510,000
29 May 202422.9822.9822.9122.9122.7524,400
28 May 202423.2923.3023.1223.1222.9623,000
27 May 202423.2023.2623.1523.1823.0228,000
24 May 202423.2323.2323.1023.2023.0435,500
23 May 202423.2023.3123.0923.0922.9324,300
22 May 202423.2623.2623.1423.1723.0145,000
21 May 202423.2423.3223.2423.3023.144,800
17 May 202423.1723.2723.1723.2623.1011,300
16 May 202423.3623.3623.1923.2023.0428,400
15 May 202423.1623.3023.1623.3023.1427,100
14 May 202423.0023.1423.0023.1422.9814,700
13 May 202423.0523.0522.9822.9922.837,400
10 May 202422.9623.0022.9523.0022.8419,500
09 May 202422.8922.9622.8022.9622.8013,400
08 May 202422.7922.9122.7922.9122.7569,200
07 May 202422.8022.9322.8022.8722.7115,500
06 May 202422.7322.7622.6922.7422.5817,800
03 May 202422.6322.6322.5322.6122.4525,200
02 May 202422.4522.4522.3022.4022.2412,300
01 May 202422.2822.3822.2022.2322.0725,300
30 Apr 202422.4822.4922.2622.2822.1214,900
29 Apr 202422.3822.4722.2922.4722.3122,700
26 Apr 202422.2922.3322.2722.2922.1313,100
25 Apr 202422.1122.1421.9922.1321.9716,000
24 Apr 202422.4322.4322.2422.3122.1524,300
23 Apr 202422.2222.3022.2122.2722.1129,200
22 Apr 202422.0722.1522.0022.1121.9618,000
19 Apr 202421.9721.9821.8921.9321.7834,300
18 Apr 202422.0522.0721.9421.9521.8034,400
17 Apr 202422.2222.2221.9922.0321.8841,700
16 Apr 202422.1822.1822.0722.0921.9418,600
15 Apr 202422.5822.5922.2222.2622.1031,400
12 Apr 202422.5022.5022.3022.3222.1612,300
11 Apr 202422.5522.5522.4022.5122.3521,400
10 Apr 202422.3322.4622.3322.4422.2826,300
09 Apr 202422.6822.6822.5022.5722.4116,200
08 Apr 202422.5522.6122.5522.5622.4022,600
05 Apr 202422.5022.5122.4322.4922.3312,100
04 Apr 202422.6522.6622.3622.3722.2110,100
03 Apr 202422.4522.5322.3922.4922.339,300
02 Apr 202422.4722.4922.3422.4922.3399,500
01 Apr 202422.6622.6722.5822.6222.4616,900
28 Mar 202422.7422.7422.6322.6622.5013,800
27 Mar 202422.8222.8222.6622.7522.5917,400
27 Mar 20240.16 Dividend
26 Mar 202422.8022.8622.7922.8222.504,900
25 Mar 202422.8422.8422.7822.7922.4724,900
22 Mar 202422.8722.8922.8322.8322.5124,100
21 Mar 202422.8422.8822.7322.8822.5628,300
20 Mar 202422.5922.7322.5922.7322.4125,900
19 Mar 202422.6322.6522.5922.6122.2912,700
18 Mar 202422.5222.5922.5022.5922.2738,600
15 Mar 202422.5622.5722.4922.5722.2513,200
14 Mar 202422.5522.6022.4722.5422.2358,500
13 Mar 202422.6422.6422.5722.6022.2823,800
12 Mar 202422.5022.6422.4722.6422.3244,200
11 Mar 202422.4922.4922.3722.4322.1221,800
08 Mar 202422.6822.6822.5322.5922.2726,200
07 Mar 202422.5022.6222.5022.6122.2918,200
06 Mar 202422.4222.4822.4122.4522.1423,700
05 Mar 202422.3522.3822.2722.3222.0139,600
04 Mar 202422.3422.3622.2722.3322.0231,100
01 Mar 202422.2822.3522.1922.3522.0448,300
29 Feb 202422.1822.1822.0422.1421.8323,300
28 Feb 202422.1222.1222.0522.0921.7828,000
27 Feb 202422.0722.1522.0622.1521.8412,700
26 Feb 202422.0522.1222.0422.0721.7614,800
23 Feb 202422.0522.1022.0222.0821.7733,200
22 Feb 202422.0022.0321.9522.0321.7219,000
21 Feb 202421.7821.8021.7121.7921.4910,500
20 Feb 202421.8721.8721.7721.8321.5342,000
16 Feb 202421.7221.7521.6521.6821.3814,900
15 Feb 202421.6221.6221.5621.6021.309,700
14 Feb 202421.4521.5421.4421.5421.2412,600
13 Feb 202421.4221.4321.2521.3421.0458,900
12 Feb 202421.4521.4821.4221.4721.1751,000
09 Feb 202421.3221.5021.3221.4421.1455,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...