BMO MSCI EAFE Index ETF (ZEA)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 25.01 | 0.07 | 0.28 | 24.94 | 25.01 | 24.77 | 87610 |
| 1740696000 | 24.94 | -0.11 | -0.44 | 25.11 | 25.12 | 24.92 | 65212 |
| 1740609600 | 25.05 | 0.13 | 0.52 | 24.96 | 25.18 | 24.95 | 122592 |
| 1740523200 | 24.92 | 0.31 | 1.26 | 24.92 | 24.95 | 24.79 | 108132 |
| 1740436800 | 24.61 | 0.05 | 0.20 | 24.68 | 24.69 | 24.56 | 110929 |
| 1740177600 | 24.56 | -0.09 | -0.37 | 24.69 | 24.69 | 24.53 | 56874 |
| 1740091200 | 24.65 | 0.07 | 0.28 | 24.67 | 24.67 | 24.53 | 62703 |
| 1740004800 | 24.58 | -0.2 | -0.81 | 24.58 | 24.62 | 24.51 | 91260 |
| 1739918400 | 24.78 | 0.18 | 0.73 | 24.82 | 24.83 | 24.72 | 98049 |
| 1739572800 | 24.6 | 0.04 | 0.16 | 24.74 | 24.74 | 24.6 | 18967 |
| 1739486400 | 24.56 | 0.11 | 0.45 | 24.45 | 24.6 | 24.45 | 34157 |
| 1739400000 | 24.45 | 0.09 | 0.37 | 24.3 | 24.46 | 24.23 | 29281 |
| 1739313600 | 24.36 | 0.06 | 0.25 | 24.25 | 24.36 | 24.25 | 30547 |
| 1739227200 | 24.3 | 0.21 | 0.87 | 24.32 | 24.33 | 24.28 | 17674 |
| 1738968000 | 24.09 | -0.27 | -1.11 | 24.38 | 24.38 | 24.08 | 46542 |
| 1738881600 | 24.36 | 0.11 | 0.45 | 24.32 | 24.38 | 24.32 | 25472 |
| 1738795200 | 24.25 | 0.18 | 0.75 | 24.12 | 24.27 | 24.08 | 16845 |
| 1738708800 | 24.07 | -0.14 | -0.58 | 24.03 | 24.07 | 23.98 | 46978 |
| 1738622400 | 24.21 | -0.19 | -0.78 | 24.11 | 24.31 | 24.11 | 42604 |
| 1738363200 | 24.4 | -0.1 | -0.41 | 24.59 | 24.59 | 24.33 | 68088 |
| 1738276800 | 24.5 | 0.34 | 1.41 | 24.31 | 24.62 | 24.31 | 48653 |
| 1738190400 | 24.16 | 0.05 | 0.21 | 24.19 | 24.24 | 24.09 | 26291 |
| 1738104000 | 24.11 | -0.02 | -0.08 | 24.11 | 24.11 | 23.95 | 38315 |
| 1738017600 | 24.13 | 0.09 | 0.37 | 24.03 | 24.15 | 24.03 | 31599 |
| 1737758400 | 24.04 | 0.07 | 0.29 | 24.03 | 24.1 | 24 | 59794 |
| 1737672000 | 23.97 | 0.17 | 0.71 | 23.83 | 23.97 | 23.83 | 17571 |
| 1737585600 | 23.8 | 0.04 | 0.17 | 23.82 | 23.87 | 23.78 | 22055 |
| 1737499200 | 23.76 | 0.06 | 0.25 | 23.79 | 23.79 | 23.66 | 148685 |
| 1737412800 | 23.7 | 0.19 | 0.81 | 23.42 | 23.75 | 23.41 | 149805 |
| 1737153600 | 23.51 | 0.2 | 0.86 | 23.54 | 23.54 | 23.45 | 27724 |
| 1737067200 | 23.31 | 0.24 | 1.04 | 23.22 | 23.31 | 23.22 | 10886 |
| 1736980800 | 23.07 | 0.21 | 0.92 | 23.12 | 23.12 | 23.03 | 25285 |
| 1736894400 | 22.86 | 0 | 0.00 | 22.93 | 22.94 | 22.74 | 13930 |
| 1736808000 | 22.86 | -0.13 | -0.57 | 22.74 | 22.86 | 22.66 | 36568 |
| 1736548800 | 22.99 | -0.27 | -1.16 | 23.06 | 23.06 | 22.93 | 179033 |
| 1736462400 | 23.26 | 0.04 | 0.17 | 23.19 | 23.35 | 23.19 | 28696 |
| 1736376000 | 23.22 | -0.01 | -0.04 | 23.22 | 23.22 | 23.07 | 26268 |
| 1736289600 | 23.23 | 0.04 | 0.17 | 23.29 | 23.36 | 23.18 | 59106 |
| 1736203200 | 23.19 | 0.02 | 0.09 | 23.25 | 23.35 | 23.14 | 27320 |
| 1735944000 | 23.17 | 0.19 | 0.83 | 23.06 | 23.17 | 23.04 | 104825 |
| 1735857600 | 22.98 | -0.03 | -0.13 | 23.15 | 23.17 | 22.95 | 17948 |
| 1735684800 | 23.01 | 0.02 | 0.09 | 23.16 | 23.16 | 23 | 25538 |
| 1735598400 | 22.99 | -0.39 | -1.67 | 23.02 | 23.08 | 22.99 | 12261 |
| 1735339200 | 23.38 | 0.1 | 0.43 | 23.3 | 23.4 | 23.3 | 6339 |
| 1735069200 | 23.28 | 0.11 | 0.47 | 23.1 | 23.28 | 23.09 | 7994 |
| 1734993600 | 23.17 | 0.14 | 0.61 | 23.08 | 23.17 | 23.05 | 65669 |
| 1734734400 | 23.03 | -0.08 | -0.35 | 22.87 | 23.16 | 22.86 | 19614 |
| 1734648000 | 23.11 | -0.16 | -0.69 | 23.19 | 23.22 | 23.08 | 54513 |
| 1734561600 | 23.27 | -0.37 | -1.57 | 23.65 | 23.65 | 23.27 | 13490 |
| 1734475200 | 23.64 | 0.06 | 0.25 | 23.62 | 23.7 | 23.59 | 17391 |
| 1734388800 | 23.58 | -0.05 | -0.21 | 23.53 | 23.6 | 23.53 | 28968 |
| 1734129600 | 23.63 | -0.04 | -0.17 | 23.74 | 23.74 | 23.58 | 14487 |
| 1734043200 | 23.67 | -0.11 | -0.46 | 23.77 | 23.77 | 23.63 | 11187 |
| 1733956800 | 23.78 | 0.17 | 0.72 | 23.84 | 23.84 | 23.65 | 9909 |
| 1733870400 | 23.61 | -0.25 | -1.05 | 23.86 | 23.87 | 23.61 | 20823 |
| 1733784000 | 23.86 | 0.05 | 0.21 | 23.9 | 23.91 | 23.86 | 7072 |
| 1733524800 | 23.81 | 0.17 | 0.72 | 23.85 | 23.85 | 23.77 | 25308 |
| 1733438400 | 23.64 | 0.06 | 0.25 | 23.58 | 23.69 | 23.58 | 8465 |
| 1733352000 | 23.58 | 0.03 | 0.13 | 23.62 | 23.65 | 23.55 | 31567 |
| 1733265600 | 23.55 | 0.17 | 0.73 | 23.45 | 23.58 | 23.45 | 20090 |
| 1733179200 | 23.38 | -0.04 | -0.17 | 23.39 | 23.4 | 23.25 | 20737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
