BMO MSCI Emerging Markets ETF (ZEM.TO)
21.96
-0.03
(-0.14%)
CAD |
TSX |
Nov 14, 15:59
ZEM.TO Price: 21.96 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 22.12 | 22.12 | 21.90 | 21.99 | 6756.00 |
| Nov 12, 2024 | 22.17 | 22.17 | 21.99 | 22.12 | 28690.00 |
| Nov 11, 2024 | 22.52 | 22.52 | 22.34 | 22.39 | 15175.00 |
| Nov 08, 2024 | 22.60 | 22.63 | 22.48 | 22.58 | 47388.00 |
| Nov 07, 2024 | 22.90 | 23.12 | 22.90 | 23.12 | 16469.00 |
| Nov 06, 2024 | 22.48 | 22.60 | 22.36 | 22.57 | 16427.00 |
| Nov 05, 2024 | 22.61 | 22.70 | 22.61 | 22.68 | 11112.00 |
| Nov 04, 2024 | 22.50 | 22.62 | 22.45 | 22.50 | 13837.00 |
| Nov 01, 2024 | 22.45 | 22.47 | 22.38 | 22.41 | 7278.00 |
| Oct 31, 2024 | 22.44 | 22.44 | 22.22 | 22.40 | 9317.00 |
| Oct 30, 2024 | 22.56 | 22.57 | 22.48 | 22.48 | 12628.00 |
| Oct 29, 2024 | 22.77 | 22.77 | 22.69 | 22.72 | 15492.00 |
| Oct 28, 2024 | 22.70 | 22.79 | 22.69 | 22.74 | 16509.00 |
| Oct 25, 2024 | 22.70 | 22.70 | 22.60 | 22.65 | 7352.00 |
| Oct 24, 2024 | 22.59 | 22.59 | 22.47 | 22.56 | 12524.00 |
| Oct 23, 2024 | 22.71 | 22.71 | 22.53 | 22.63 | 7067.00 |
| Oct 22, 2024 | 22.55 | 22.75 | 22.55 | 22.73 | 12686.00 |
| Oct 21, 2024 | 22.70 | 22.80 | 22.65 | 22.80 | 12683.00 |
| Oct 18, 2024 | 22.84 | 22.88 | 22.71 | 22.79 | 33684.00 |
| Oct 17, 2024 | 22.66 | 22.68 | 22.56 | 22.68 | 9109.00 |
| Oct 16, 2024 | 22.70 | 22.73 | 22.59 | 22.59 | 6243.00 |
| Oct 15, 2024 | 22.81 | 22.81 | 22.42 | 22.46 | 13860.00 |
| Oct 11, 2024 | 22.73 | 23.03 | 22.72 | 23.03 | 17499.00 |
| Oct 10, 2024 | 22.78 | 22.90 | 22.70 | 22.85 | 9308.00 |
| Oct 09, 2024 | 22.55 | 22.80 | 22.50 | 22.76 | 6541.00 |
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
20.77
Average
20.29
Median
Mar 08 2022