Skip to main content
BMO MSCI Emerging Markets Index ETF (TSX:ZEM)
Canada flag Canada · Delayed Price · Currency is CAD
27.27
-0.12 (-0.44%)
At close: Dec 5, 2025

TSX:ZEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.5527.6127.2727.2727.27-0.44%25,967
Dec 4, 202527.4227.4227.2927.3927.390.26%44,079
Dec 3, 202527.2827.3727.2127.3227.32-0.29%53,527
Dec 2, 202527.3927.4427.3127.4027.40-0.04%54,295
Dec 1, 202527.6627.6627.2727.4127.410.33%52,235
Nov 28, 202527.3827.4727.2527.3227.32-2.01%95,983
Nov 27, 202527.9027.9027.5827.8827.881.38%38,103
Nov 26, 202527.5127.5427.3827.5027.500.47%67,976
Nov 25, 202527.2727.3827.0727.3727.370.04%36,495
Nov 24, 202527.5427.5427.1027.3627.360.81%55,725
Nov 21, 202526.9727.2526.8027.1427.14-55,603
Nov 20, 202527.7027.7027.0627.1427.14-0.84%41,069
Nov 19, 202527.2627.4327.2027.3727.370.44%29,113
Nov 18, 202527.4027.4127.1427.2527.25-1.16%22,306
Nov 17, 202527.6327.8227.4227.5727.57-1.29%51,053
Nov 14, 202527.6528.0827.6527.9327.930.18%51,267
Nov 13, 202528.0728.1827.8027.8827.88-0.78%28,937
Nov 12, 202528.1728.1727.9828.1028.10-0.07%41,920
Nov 11, 202528.1428.1728.0128.1228.12-0.07%38,050
Nov 10, 202528.0428.1527.9228.1428.141.88%43,545
Nov 7, 202527.6427.6427.2927.6227.62-1.04%30,193
Nov 6, 202528.0328.0727.8027.9127.91-0.82%43,864
Nov 5, 202527.8828.2127.8828.1428.141.11%21,814
Nov 4, 202527.9528.2427.8027.8327.83-1.49%53,627
Nov 3, 202528.2628.2928.1428.2528.250.68%36,683
Oct 31, 202528.0428.0627.9028.0628.060.36%62,720
Oct 30, 202527.9828.0627.9127.9627.96-0.71%30,776
Oct 29, 202528.1428.2028.0128.1628.160.57%48,515
Oct 28, 202527.9628.0327.9028.0028.00-0.32%37,882
Oct 27, 202528.0228.0927.9828.0928.091.04%46,591
Oct 24, 202527.8627.8927.7627.8027.800.58%30,510
Oct 23, 202527.5027.7027.5027.6427.640.88%57,744
Oct 22, 202527.4627.6027.2227.4027.40-0.15%39,289
Oct 21, 202527.6027.6027.4427.4427.44-1.26%42,215
Oct 20, 202527.5627.8027.5627.7927.791.39%28,973
Oct 17, 202527.2827.4627.2827.4127.41-0.25%29,170
Oct 16, 202527.4427.5927.3627.4827.480.84%30,835
Oct 15, 202527.2727.3627.1527.2527.251.26%27,378
Oct 14, 202526.8927.1126.7726.9126.911.62%74,530
Oct 10, 202527.3127.3126.2426.4826.48-2.90%62,669
Oct 9, 202527.4027.4027.1827.2727.27-0.47%47,231
Oct 8, 202527.1327.4127.1327.4027.400.81%36,316
Oct 7, 202527.4627.4727.1527.1827.18-0.69%47,123
Oct 6, 202527.2827.3927.2727.3727.370.48%55,970
Oct 3, 202527.2927.3127.1327.2427.240.22%34,157
Oct 2, 202527.1827.2327.0927.1827.180.59%27,247
Oct 1, 202526.8827.0226.8527.0227.020.97%16,975
Sep 30, 202526.6726.7726.6726.7626.760.38%27,491
Sep 29, 202526.7026.7426.5726.6626.660.53%32,013
Sep 26, 202526.4126.5326.3326.5226.52-0.19%49,132
Sep 25, 202526.4626.6026.4426.5726.570.19%20,231
Sep 24, 202526.5626.6126.4726.5226.52-0.04%25,116
Sep 23, 202526.5026.6226.5026.5326.530.08%29,050
Sep 22, 202526.3526.5126.3426.5126.510.76%39,571
Sep 19, 202526.3426.3826.2526.3126.31-0.19%56,790
Sep 18, 202526.2526.3826.1526.3626.36-0.08%36,269
Sep 17, 202526.2826.4626.2826.3826.380.53%54,052
Sep 16, 202526.1426.2526.1126.2426.240.46%35,350
Sep 15, 202526.1526.2026.0726.1226.120.35%42,157
Sep 12, 202526.0526.0625.9326.0326.03-0.04%45,818
Sep 11, 202525.8626.0525.8626.0426.041.09%27,251
Sep 10, 202525.7025.8125.7025.7625.760.90%25,339
Sep 9, 202525.3925.5425.3925.5325.530.83%25,281
Sep 8, 202525.1625.3325.1025.3225.320.64%46,788
Sep 5, 202525.0725.1725.0025.1625.161.37%50,896
Sep 4, 202524.7424.8224.6824.8224.82-0.24%42,432
Sep 3, 202524.8124.8924.8024.8824.880.48%29,937
Sep 2, 202524.5724.7624.5624.7624.760.28%49,622
Aug 29, 202524.7024.7124.5924.6924.69-0.76%42,892
Aug 28, 202524.7524.9024.7524.8824.880.24%27,083
Aug 27, 202524.7824.8324.7724.8224.82-1.12%23,693
Aug 26, 202525.1725.1725.0525.1025.10-0.08%58,194
Aug 25, 202525.1225.1925.0425.1225.12-0.40%24,667
Aug 22, 202525.0425.2225.0425.2225.221.37%36,714
Aug 21, 202524.7624.8924.7624.8824.88-0.08%27,184
Aug 20, 202524.8524.9024.7024.9024.90-0.08%44,186
Aug 19, 202524.9224.9524.8724.9224.92-0.40%30,288
Aug 18, 202524.9525.0224.9425.0225.020.56%27,500
Aug 15, 202524.9024.9124.8324.8824.880.32%19,617
Aug 14, 202524.7724.8424.7224.8024.80-1.00%41,127
Aug 13, 202524.9025.0524.9025.0525.051.05%37,696
Aug 12, 202524.5924.7924.5424.7924.791.22%42,153
Aug 11, 202524.5024.5424.4524.4924.49-0.04%32,857
Aug 8, 202524.4324.5024.4324.5024.500.08%34,228
Aug 7, 202524.4924.5324.4224.4824.480.58%38,924
Aug 6, 202524.2324.3524.1924.3424.340.45%26,698
Aug 5, 202524.1924.2824.1624.2324.230.75%36,560
Aug 1, 202524.1024.1023.9024.0524.05-1.19%32,865
Jul 31, 202524.3824.4224.3124.3424.34-0.16%37,284
Jul 30, 202524.3324.4324.2724.3824.38-0.25%45,117
Jul 29, 202524.4224.4724.3724.4424.440.45%76,865
Jul 28, 202524.3724.3724.2624.3324.33-0.61%32,086
Jul 25, 202524.3224.5024.3224.4824.480.58%12,381
Jul 24, 202524.3924.4024.2924.3424.34-0.16%39,130
Jul 23, 202524.2224.3924.2224.3824.380.95%23,589
Jul 22, 202524.1924.1924.0624.1524.15-0.70%34,311
Jul 21, 202524.2924.4024.2524.3224.320.50%39,077
Jul 18, 202524.2824.3224.2024.2024.20-0.37%42,850
Jul 17, 202524.1024.2924.0624.2924.290.96%37,294
Jul 16, 202524.0024.0623.9124.0624.06-0.12%22,565