Skip to main content
BMO MSCI Emerging Markets Index ETF (TSX:ZEM)
Canada flag Canada · Delayed Price · Currency is CAD
30.90
-0.15 (-0.48%)
Apr 28, 2026, 3:59 PM EST

TSX:ZEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.8030.9330.6230.9030.90-0.48%58,620
Apr 27, 202631.6031.6030.8331.0531.05-0.54%103,379
Apr 24, 202630.9731.2630.9031.2231.222.09%74,565
Apr 23, 202631.8131.8130.3230.5830.58-1.74%83,542
Apr 22, 202630.8231.1430.7831.1231.122.10%51,630
Apr 21, 202631.4931.4930.3830.4830.48-1.55%56,708
Apr 20, 202630.9230.9730.6730.9630.96-1.02%74,939
Apr 17, 202631.1031.5231.1031.2831.281.76%92,378
Apr 16, 202630.6830.8430.5030.7430.740.79%96,382
Apr 15, 202630.9930.9930.3630.5030.50-1.01%93,967
Apr 14, 202630.5030.8430.3030.8130.811.95%70,988
Apr 13, 202629.7730.2729.7330.2230.220.80%76,675
Apr 10, 202629.9430.0229.8529.9829.980.54%44,249
Apr 9, 202629.5629.9129.4429.8229.82-0.37%73,309
Apr 8, 202630.2830.2829.6929.9329.934.76%74,967
Apr 7, 202628.4728.5728.0428.5728.570.18%79,785
Apr 6, 202628.3428.5628.3128.5228.521.06%97,589
Apr 2, 202627.7028.3727.5228.2228.22-0.77%65,794
Apr 1, 202628.3628.7528.2528.4428.440.04%127,757
Mar 31, 202627.4628.4327.4528.4328.433.49%42,894
Mar 30, 202627.6827.6827.2227.4727.47-0.72%51,098
Mar 27, 202627.6027.8027.3927.6727.67-0.14%102,479
Mar 26, 202627.9528.0627.6327.7127.71-2.84%32,342
Mar 25, 202628.2628.7728.2028.5228.522.00%81,467
Mar 24, 202627.7028.1927.6127.9627.96-5.80%128,595
Mar 23, 202628.0029.7427.8429.6829.687.61%93,261
Mar 20, 202628.1028.1027.4427.5827.58-2.99%89,550
Mar 19, 202627.9428.6927.7728.4328.430.07%48,979
Mar 18, 202628.6928.7828.4128.4128.41-1.42%76,869
Mar 17, 202628.9028.9528.7028.8228.82-0.59%86,489
Mar 16, 202628.5228.9928.4828.9928.992.51%80,243
Mar 13, 202628.4428.5828.2628.2828.280.68%109,450
Mar 12, 202628.6828.7827.8128.0928.09-2.36%61,575
Mar 11, 202628.7328.8628.4928.7728.770.21%22,739
Mar 10, 202628.6729.1928.5028.7128.710.03%100,674
Mar 9, 202627.6428.7227.3928.7028.702.06%123,969
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