Skip to main content
BMO MSCI Emerging Markets Index ETF (TSX:ZEM)
Canada flag Canada · Delayed Price · Currency is CAD
28.12
-0.04 (-0.14%)
At close: Mar 6, 2026

TSX:ZEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.8128.3227.8128.1228.12-0.14%136,196
Mar 5, 202628.4428.6827.8428.1628.16-3.06%439,915
Mar 4, 202628.9429.3728.7729.0529.050.94%130,907
Mar 3, 202628.6528.9828.1328.7828.78-4.95%322,038
Mar 2, 202629.9430.3929.6930.2830.28-1.46%191,172
Feb 27, 202630.5830.7430.5030.7330.73-0.29%110,949
Feb 26, 202631.1031.1130.5730.8230.82-0.87%102,947
Feb 25, 202631.1431.1530.9331.0931.091.17%159,698
Feb 24, 202630.5630.8830.4930.7330.731.69%133,364
Feb 23, 202630.2030.3630.0030.2230.22-1.21%196,469
Feb 20, 202629.9030.5929.8530.5930.591.19%123,374
Feb 19, 202629.7930.5129.6430.2330.230.83%139,462
Feb 18, 202629.8030.0929.7529.9829.981.15%87,967
Feb 17, 202629.6229.7429.3529.6429.64-0.54%165,331
Feb 13, 202629.5229.8229.2729.8029.800.61%150,937
Feb 12, 202629.9830.0129.5529.6229.62-1.07%180,114
Feb 11, 202629.7930.0529.6629.9429.941.39%149,859
Feb 10, 202629.5029.5729.3229.5329.530.10%99,818
Feb 9, 202629.2129.5229.0329.5029.500.03%139,738
Feb 6, 202629.0929.5028.9729.4929.492.40%107,864
Feb 5, 202628.7929.0928.7128.8028.80-133,823
Feb 4, 202629.2929.3428.7028.8028.80-1.13%125,416
Feb 3, 202629.3429.3428.9129.1329.13-339,693
Feb 2, 202628.7829.2128.7829.1329.130.94%156,046
Jan 30, 202629.0329.0628.6428.8628.86-1.10%122,461
Jan 29, 202629.4829.4828.8729.1829.18-0.68%145,811
Jan 28, 202629.4929.5029.1829.3829.380.03%76,111
Jan 27, 202629.2329.4129.1729.3729.371.35%182,686
Jan 26, 202630.0030.0028.8028.9828.980.03%91,145
Jan 23, 202629.0029.0128.7828.9728.97-0.10%102,465
Jan 22, 202629.0329.1028.9029.0029.000.42%68,975
Jan 21, 202628.6728.9828.6728.8828.881.48%94,741
Jan 20, 202628.4228.6128.3528.4628.46-1.86%121,301
Jan 19, 202628.9529.0528.5129.0029.000.62%99,147
Jan 16, 202628.8128.8428.6828.8228.82-0.28%98,187
Jan 15, 202628.9429.0328.8328.9028.900.56%84,260
Jan 14, 202628.5628.7428.5328.7428.740.45%101,481
Jan 13, 202628.8328.8328.5328.6128.61-0.69%105,863
Jan 12, 202628.4728.8328.4528.8128.811.02%72,940
Jan 9, 202628.3528.5228.3028.5228.520.85%42,838
Jan 8, 202628.2128.2928.1528.2828.280.35%66,338
Jan 7, 202628.1828.2228.0628.1828.18-0.53%89,004
Jan 6, 202628.1428.3828.1028.3328.331.21%97,998
Jan 5, 202627.8627.9927.7527.9927.991.27%67,491
Jan 2, 202627.4227.6427.3927.6427.642.90%62,182
Dec 31, 202526.9626.9726.7926.8626.86-0.19%57,078
Dec 30, 202526.9026.9526.8626.9126.91-2.18%32,656
Dec 29, 202527.2727.5127.2227.5126.910.99%45,829
Dec 24, 202527.2127.2727.1927.2426.65-0.15%19,395
Dec 23, 202527.1527.2827.1527.2826.690.29%44,836
Dec 22, 202527.1527.2127.0327.2026.610.07%45,634
Dec 19, 202526.9627.2126.9627.1826.591.00%65,582
Dec 18, 202526.8226.9826.8226.9126.321.24%25,008
Dec 17, 202526.8126.8626.5326.5826.00-0.52%32,890
Dec 16, 202526.6726.7326.5026.7226.14-1.04%40,853
Dec 15, 202527.2227.2226.9827.0026.410.11%58,640
Dec 12, 202527.3127.3126.9426.9726.38-1.14%41,945
Dec 11, 202527.2027.3027.0827.2826.69-0.66%27,084
Dec 10, 202527.3427.5227.3027.4626.860.59%28,306
Dec 9, 202527.1527.3127.1027.3026.70-0.11%62,895
Dec 8, 202527.3727.3727.2227.3326.730.22%25,359
Dec 5, 202527.5527.6127.2727.2726.68-0.44%25,967
Dec 4, 202527.4227.4227.2927.3926.790.26%44,079
Dec 3, 202527.2827.3727.2127.3226.72-0.29%53,527
Dec 2, 202527.3927.4427.3127.4026.80-0.04%54,295
Dec 1, 202527.6627.6627.2727.4126.810.33%52,235
Nov 28, 202527.3827.4727.2527.3226.72-2.01%95,983
Nov 27, 202527.9027.9027.5827.8827.271.38%38,103
Nov 26, 202527.5127.5427.3827.5026.900.47%67,976
Nov 25, 202527.2727.3827.0727.3726.770.04%36,495
Nov 24, 202527.5427.5427.1027.3626.760.81%55,725
Nov 21, 202526.9727.2526.8027.1426.55-55,603
Nov 20, 202527.7027.7027.0627.1426.55-0.84%41,069
Nov 19, 202527.2627.4327.2027.3726.770.44%29,113
Nov 18, 202527.4027.4127.1427.2526.66-1.16%22,306
Nov 17, 202527.6327.8227.4227.5726.97-1.29%51,053
Nov 14, 202527.6528.0827.6527.9327.320.18%51,267
Nov 13, 202528.0728.1827.8027.8827.27-0.78%28,937
Nov 12, 202528.1728.1727.9828.1027.49-0.07%41,920
Nov 11, 202528.1428.1728.0128.1227.51-0.07%38,050
Nov 10, 202528.0428.1527.9228.1427.531.88%43,545
Nov 7, 202527.6427.6427.2927.6227.02-1.04%30,193
Nov 6, 202528.0328.0727.8027.9127.30-0.82%43,864
Nov 5, 202527.8828.2127.8828.1427.531.11%21,814
Nov 4, 202527.9528.2427.8027.8327.22-1.49%53,627
Nov 3, 202528.2628.2928.1428.2527.630.68%36,683
Oct 31, 202528.0428.0627.9028.0627.450.36%62,720
Oct 30, 202527.9828.0627.9127.9627.35-0.71%30,776
Oct 29, 202528.1428.2028.0128.1627.550.57%48,515
Oct 28, 202527.9628.0327.9028.0027.39-0.32%37,882
Oct 27, 202528.0228.0927.9828.0927.481.04%46,591
Oct 24, 202527.8627.8927.7627.8027.190.58%30,510
Oct 23, 202527.5027.7027.5027.6427.040.88%57,744
Oct 22, 202527.4627.6027.2227.4026.80-0.15%39,289
Oct 21, 202527.6027.6027.4427.4426.84-1.26%42,215
Oct 20, 202527.5627.8027.5627.7927.181.39%28,973
Oct 17, 202527.2827.4627.2827.4126.81-0.25%29,170
Oct 16, 202527.4427.5927.3627.4826.880.84%30,835
Oct 15, 202527.2727.3627.1527.2526.661.26%27,378
Oct 14, 202526.8927.1126.7726.9126.321.62%74,530