BMO MSCI Emerging Markets ETF (ZEM.TO)
20.87
+0.26
(+1.26%)
CAD |
TSX |
May 03, 15:59
ZEM.TO Price: 20.87 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 20.38 | 20.69 | 20.37 | 20.61 | 36775.00 |
May 01, 2024 | 20.25 | 20.42 | 20.25 | 20.30 | 26814.00 |
Apr 30, 2024 | 20.33 | 20.39 | 20.29 | 20.29 | 17474.00 |
Apr 29, 2024 | 20.25 | 20.47 | 20.25 | 20.47 | 37854.00 |
Apr 26, 2024 | 20.10 | 20.24 | 20.10 | 20.22 | 14671.00 |
Apr 25, 2024 | 19.84 | 20.10 | 19.84 | 20.07 | 29970.00 |
Apr 24, 2024 | 19.99 | 20.01 | 19.94 | 19.97 | 7150.00 |
Apr 23, 2024 | 19.71 | 19.90 | 19.71 | 19.90 | 5002.00 |
Apr 22, 2024 | 19.68 | 19.83 | 19.65 | 19.83 | 15744.00 |
Apr 19, 2024 | 19.73 | 19.76 | 19.69 | 19.75 | 14129.00 |
Apr 18, 2024 | 19.70 | 19.89 | 19.70 | 19.82 | 14463.00 |
Apr 17, 2024 | 19.79 | 19.79 | 19.67 | 19.67 | 54737.00 |
Apr 16, 2024 | 19.90 | 19.90 | 19.73 | 19.73 | 10114.00 |
Apr 15, 2024 | 20.35 | 20.35 | 20.00 | 20.01 | 13813.00 |
Apr 12, 2024 | 20.22 | 20.33 | 20.09 | 20.14 | 24952.00 |
Apr 11, 2024 | 20.48 | 20.55 | 20.44 | 20.44 | 13283.00 |
Apr 10, 2024 | 20.31 | 20.31 | 20.19 | 20.28 | 4403.00 |
Apr 09, 2024 | 20.32 | 20.41 | 20.32 | 20.41 | 19273.00 |
Apr 08, 2024 | 20.31 | 20.35 | 20.24 | 20.25 | 17501.00 |
Apr 05, 2024 | 20.06 | 20.20 | 20.06 | 20.18 | 16070.00 |
Apr 04, 2024 | 20.33 | 20.33 | 20.09 | 20.10 | 16389.00 |
Apr 03, 2024 | 20.15 | 20.18 | 20.06 | 20.12 | 8475.00 |
Apr 02, 2024 | 20.05 | 20.20 | 20.05 | 20.18 | 5444.00 |
Apr 01, 2024 | 20.07 | 20.21 | 20.06 | 20.11 | 17054.00 |
Mar 28, 2024 | 19.96 | 20.07 | 19.96 | 20.07 | 12427.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.86
Minimum
Mar 18 2020
26.53
Maximum
Feb 17 2021
20.54
Average
19.73
Median
Jun 28 2019