UK markets close in 7 hours 58 minutes

BMO MSCI Emerging Markets ETF (ZEM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
21.04-0.06 (-0.28%)
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 202421.1421.1821.0421.0421.046,600
27 Jun 202421.1521.1821.0421.1021.1011,100
26 Jun 202421.0921.0921.0221.0221.0217,600
25 Jun 202421.0521.1020.9821.1021.109,500
24 Jun 202421.2421.2421.0821.1321.1325,100
21 Jun 202421.2021.2421.1021.1021.1016,800
20 Jun 202421.4121.4121.1721.2521.2520,000
19 Jun 202421.2221.4621.2121.4521.4551,600
18 Jun 202421.1821.3121.1821.2421.2414,100
17 Jun 202421.0521.1821.0521.1321.1314,900
14 Jun 202421.0121.0220.9721.0221.029,900
13 Jun 202420.9621.0220.9420.9520.9518,000
12 Jun 202421.1121.1120.9821.0321.0318,300
11 Jun 202420.8620.9220.8220.9220.924,900
10 Jun 202420.8521.0420.8521.0421.0427,300
07 Jun 202420.9020.9120.7220.7920.7910,000
06 Jun 202420.8320.9220.8320.9120.914,100
05 Jun 202420.7220.8220.7220.8220.828,800
04 Jun 202420.3520.4920.3520.4620.4615,800
03 Jun 202420.5820.7220.5520.6220.6219,000
31 May 202420.4620.4620.2920.4620.46137,500
30 May 202420.6920.7620.6920.7020.703,100
29 May 202420.9120.9220.8120.8520.8516,500
28 May 202421.1421.1420.9720.9820.9820,800
27 May 202421.1521.1521.0721.0821.088,200
24 May 202421.1021.1421.0621.1321.1333,300
23 May 202421.1821.2221.1021.1021.1041,000
22 May 202421.1521.2721.1521.1721.1723,900
21 May 202421.2821.2821.1621.1621.1624,200
17 May 202421.2621.4021.2621.4021.4023,200
16 May 202421.2121.2721.1621.2721.2719,900
15 May 202421.1021.2521.1021.2521.2512,100
14 May 202421.0121.0820.9921.0821.088,200
13 May 202420.8621.0420.8620.9920.9913,600
10 May 202420.8920.8920.8020.8420.8412,200
09 May 202420.8720.8820.7820.8820.8810,500
08 May 202420.7620.8920.7620.8920.8921,200
07 May 202420.5920.8320.5920.8320.836,100
06 May 202420.7820.8220.6820.8220.8230,800
03 May 202420.7220.8720.6520.8720.878,000
02 May 202420.3820.6920.3720.6120.6136,800
01 May 202420.2520.4220.2520.3020.3026,800
30 Apr 202420.3320.3920.2920.2920.2917,500
29 Apr 202420.2520.4720.2520.4720.4737,900
26 Apr 202420.1020.2420.1020.2220.2214,700
25 Apr 202419.8420.1019.8420.0720.0730,000
24 Apr 202419.9920.0119.9419.9719.977,200
23 Apr 202419.7119.9019.7119.9019.905,000
22 Apr 202419.6819.8319.6519.8319.8315,700
19 Apr 202419.7319.7619.6919.7519.7514,100
18 Apr 202419.7019.8919.7019.8219.8214,500
17 Apr 202419.7919.7919.6719.6719.6754,700
16 Apr 202419.9019.9019.7319.7319.7310,100
15 Apr 202420.3520.3520.0020.0120.0113,800
12 Apr 202420.2220.3320.0920.1420.1425,000
11 Apr 202420.4820.5520.4420.4420.4413,300
10 Apr 202420.3120.3120.1920.2820.284,400
09 Apr 202420.3220.4120.3220.4120.4119,300
08 Apr 202420.3120.3520.2420.2520.2517,500
05 Apr 202420.0620.2020.0620.1820.1816,100
04 Apr 202420.3320.3320.0920.1020.1016,400
03 Apr 202420.1520.1820.0620.1220.128,500
02 Apr 202420.0520.2020.0520.1820.185,400
01 Apr 202420.0720.2120.0620.1120.1117,100
28 Mar 202419.9620.0719.9620.0720.0712,400
27 Mar 202420.0720.0719.9520.0020.0010,700
26 Mar 202420.0320.0319.9619.9919.996,900
25 Mar 202419.9020.0319.9019.9619.9616,800
22 Mar 202420.0020.0419.9620.0320.0331,400
21 Mar 202420.0020.0720.0020.0720.0727,000
20 Mar 202419.8619.9519.8319.9019.9024,900
19 Mar 202419.8719.8719.7819.8619.868,500
18 Mar 202419.9019.9519.8319.8619.8618,800
15 Mar 202419.9619.9619.8819.9019.907,100
14 Mar 202419.9319.9919.9219.9719.9720,400
13 Mar 202420.1220.1219.9520.0020.0012,600
12 Mar 202419.9120.0919.9120.0920.0914,300
11 Mar 202419.8719.8919.7619.8419.8413,700
08 Mar 202419.7619.8319.7619.7919.7913,800
07 Mar 202419.7719.7719.6819.6819.689,000
06 Mar 202419.7519.8319.7019.7619.7619,100
05 Mar 202419.7519.7519.5319.5319.5321,100
04 Mar 202419.7219.8219.6519.7619.7622,800
01 Mar 202419.8519.8519.7819.8019.8016,900
29 Feb 202419.5019.5719.5019.5419.5450,100
28 Feb 202419.6219.6219.4519.4519.4512,400
27 Feb 202419.5519.6919.5519.6319.6312,400
26 Feb 202419.5819.6219.5619.6119.619,000
23 Feb 202419.6019.7219.6019.7219.7221,300
22 Feb 202419.6019.6919.6019.6619.6610,400
21 Feb 202419.5019.5019.4019.5019.507,100
20 Feb 202419.4219.5019.4119.5019.5017,000
16 Feb 202419.3119.4519.3119.4519.4531,300
15 Feb 202419.2719.2819.1919.2219.2214,700
14 Feb 202419.2319.3919.2319.3919.3913,300
13 Feb 202419.0919.0918.9519.0519.0513,300
12 Feb 202419.1519.3319.1519.2319.2312,100
09 Feb 202419.0119.1818.9719.1119.1112,700
08 Feb 202419.0119.0819.0119.0419.0410,100
07 Feb 202419.1819.2119.0719.2119.2117,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...