Skip to main content
BMO MSCI EAFE Index ETF (TSX:ZEA)
Canada flag Canada · Delayed Price · Currency is CAD
27.93
-0.23 (-0.82%)
At close: Dec 5, 2025

TSX:ZEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1328.1327.9227.9327.93-0.82%45,043
Dec 4, 202528.2028.2528.1128.1628.160.36%40,629
Dec 3, 202527.9728.0927.9628.0628.060.29%56,508
Dec 2, 202528.0328.0327.9027.9827.980.18%63,457
Dec 1, 202527.9128.0227.8927.9327.93-0.68%47,030
Nov 28, 202527.9928.1227.8728.1228.12-60,284
Nov 27, 202528.0828.1927.9728.1228.120.39%44,917
Nov 26, 202527.9528.0427.9528.0128.010.47%29,085
Nov 25, 202527.6627.8827.6627.8827.880.98%45,596
Nov 24, 202527.5027.6227.4627.6127.610.25%67,993
Nov 21, 202527.4427.6027.3527.5427.541.59%82,886
Nov 20, 202527.5727.6127.1127.1127.11-1.17%61,708
Nov 19, 202527.4927.4927.3427.4327.430.22%107,983
Nov 18, 202527.6428.4427.2827.3727.37-1.76%43,998
Nov 17, 202528.0528.7927.7727.8627.86-1.10%67,461
Nov 14, 202528.1228.2328.0828.1728.17-0.16%57,267
Nov 13, 202528.7928.7928.1828.2228.22-0.79%80,944
Nov 12, 202528.4228.4728.3828.4428.440.60%32,947
Nov 11, 202528.1428.2928.1428.2728.270.53%28,312
Nov 10, 202527.9828.1327.9328.1228.120.90%44,948
Nov 7, 202527.8227.9127.7027.8727.87-0.25%60,221
Nov 6, 202527.9828.0327.8927.9427.94-0.14%39,895
Nov 5, 202527.8928.0327.8927.9827.980.61%38,388
Nov 4, 202527.7827.9227.7527.8127.81-0.68%57,437
Nov 3, 202528.0328.0327.9528.0028.000.38%45,553
Oct 31, 202528.0028.0027.8027.9027.90-0.05%33,038
Oct 30, 202527.9128.0027.8527.9127.91-0.29%53,328
Oct 29, 202528.1128.1127.8827.9927.99-0.50%36,697
Oct 28, 202528.2528.2528.1228.1328.13-0.42%64,751
Oct 27, 202528.1928.2528.1528.2528.250.71%44,475
Oct 24, 202528.1728.1728.0528.0528.050.21%51,664
Oct 23, 202527.9228.0227.9027.9927.990.43%51,259
Oct 22, 202527.9727.9727.7527.8727.87-0.25%71,441
Oct 21, 202528.0328.0327.9427.9427.94-0.82%40,434
Oct 20, 202528.0528.1828.0528.1728.170.90%104,587
Oct 17, 202527.8127.9327.8027.9227.92-37,654
Oct 16, 202527.9128.0127.8427.9227.920.54%20,063
Oct 15, 202527.7427.8227.6327.7727.770.29%43,354
Oct 14, 202527.4727.7127.3427.6927.691.54%178,219
Oct 10, 202527.6927.6927.2527.2727.27-1.96%61,282
Oct 9, 202527.9127.9127.7527.8227.82-0.30%24,973
Oct 8, 202527.8827.9127.8327.9027.900.29%24,997
Oct 7, 202527.9827.9827.8227.8227.82-0.86%22,901
Oct 6, 202528.0728.1028.0428.0628.060.21%43,835
Oct 3, 202527.9628.0327.9428.0028.000.76%64,167
Oct 2, 202527.7827.8227.7027.7927.790.32%61,079
Oct 1, 202527.6027.7627.6027.7027.700.98%18,517
Sep 30, 202527.3127.4527.2827.4327.430.37%22,512
Sep 29, 202527.3327.3527.2527.3327.33-0.26%75,848
Sep 26, 202527.2727.4027.2727.4027.250.66%37,564
Sep 25, 202527.1727.2227.1027.2227.07-0.37%33,064
Sep 24, 202527.3327.3927.2927.3227.17-0.15%35,615
Sep 23, 202527.4327.4727.3427.3627.21-0.04%32,115
Sep 22, 202527.2027.3827.2027.3727.220.66%41,347
Sep 19, 202527.2827.2827.1227.1927.04-0.55%68,768
Sep 18, 202527.2527.3727.2227.3427.190.55%38,405
Sep 17, 202527.2627.3027.1227.1927.04-0.31%67,584
Sep 16, 202527.3027.3027.2027.2827.13-0.42%138,100
Sep 15, 202527.4427.4827.3627.3927.240.15%44,008
Sep 12, 202527.3627.3727.3027.3527.20-0.29%23,309
Sep 11, 202527.3027.4327.3027.4327.280.81%48,709
Sep 10, 202527.2527.2527.1827.2127.060.04%45,184
Sep 9, 202527.0927.2027.0527.2027.050.04%32,203
Sep 8, 202527.0927.2027.0827.1927.040.69%71,018
Sep 5, 202527.0127.0426.8827.0126.860.69%82,948
Sep 4, 202526.6826.8226.6826.8226.670.86%43,996
Sep 3, 202526.5026.5926.5026.5926.440.19%66,921
Sep 2, 202526.4526.5626.3926.5426.39-0.60%50,839
Aug 29, 202526.7826.7926.6726.7026.55-0.63%45,034
Aug 28, 202526.8926.9026.8526.8726.720.11%44,668
Aug 27, 202526.8226.8526.7826.8426.69-0.59%38,152
Aug 26, 202526.9927.0126.9227.0026.85-0.30%60,225
Aug 25, 202527.2327.2527.0627.0826.93-0.95%51,479
Aug 22, 202527.2327.4127.2227.3427.190.85%37,885
Aug 21, 202527.1127.1427.0627.1126.96-0.40%64,383
Aug 20, 202527.1627.2227.1227.2227.070.33%37,827
Aug 19, 202527.1227.1727.0827.1326.980.48%51,242
Aug 18, 202526.9427.0126.9427.0026.85-0.11%31,505
Aug 15, 202526.9727.0426.9527.0326.880.52%23,909
Aug 14, 202526.7526.8926.7426.8926.740.45%39,342
Aug 13, 202526.7226.7726.7026.7726.620.41%41,913
Aug 12, 202526.4426.6626.4326.6626.511.14%43,747
Aug 11, 202526.3926.4126.3326.3626.22-0.19%37,142
Aug 8, 202526.3326.4126.3126.4126.270.76%41,560
Aug 7, 202526.2126.2626.1426.2126.070.81%109,334
Aug 6, 202525.9426.0325.9126.0025.860.46%36,504
Aug 5, 202525.9525.9525.8225.8825.741.09%42,393
Aug 1, 202525.6025.6025.3725.6025.46-0.66%65,023
Jul 31, 202525.9025.9325.7325.7725.63-0.96%65,099
Jul 30, 202526.0826.1125.9126.0225.88-0.23%87,069
Jul 29, 202526.1126.1126.0026.0825.940.10%135,675
Jul 28, 202526.2126.2125.9926.0625.91-1.38%49,782
Jul 25, 202526.2226.4226.2026.4226.280.57%73,779
Jul 24, 202526.3326.3626.2726.2726.13-0.53%26,371
Jul 23, 202526.1226.4226.1226.4126.272.29%64,291
Jul 22, 202525.8225.8425.7525.8225.68-106,430
Jul 21, 202525.8625.9225.8225.8225.680.19%31,024
Jul 18, 202525.8425.8625.7425.7725.63-0.23%34,887
Jul 17, 202525.7225.8425.7025.8325.690.58%72,715
Jul 16, 202525.6525.7225.5725.6825.54-0.08%111,099