Toronto - Delayed Quote CAD

BMO Global Agriculture ETF (ZEAT.TO)

24.40
+0.38
+(1.58%)
At close: April 15 at 11:27:55 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202524.3524.3524.3524.3524.35-
Apr 17, 202524.3524.3524.3524.3524.35-
Apr 16, 202524.3524.3524.3524.3524.35-
Apr 15, 202524.4024.4024.4024.3524.35200
Apr 14, 202524.2524.2524.2524.4124.41506
Apr 11, 202524.2324.2324.2324.2324.23-
Apr 10, 202524.2324.2324.2324.2324.23-
Apr 9, 202522.9322.9322.9324.2324.23505
Apr 8, 202523.6323.6323.6322.9322.93306
Apr 7, 202523.8423.8423.8423.8423.84-
Apr 4, 202524.1624.1623.8723.8423.842,721
Apr 3, 202525.0325.0325.0324.9724.97104
Apr 2, 202525.4125.4125.4125.4125.41-
Apr 1, 202525.4125.4125.4125.4125.41-
Mar 31, 202525.4125.4125.4125.4125.41-
Mar 28, 2025 0.13 Dividend
Mar 28, 202525.4125.4125.4125.4125.41-
Mar 27, 202525.4125.4125.4125.4125.28-
Mar 26, 202525.4125.4125.4125.4125.28-
Mar 25, 202525.5625.5625.5425.4125.281,702
Mar 24, 202525.7025.7025.7025.7025.57-
Mar 21, 202525.6525.6525.6225.7025.576,095
Mar 20, 202525.7125.7125.7125.7125.58-
Mar 19, 202525.7125.7125.7125.7125.58-
Mar 18, 202525.7125.7125.7125.7125.58-
Mar 17, 202525.7125.7125.7125.7125.58-
Mar 14, 202525.8825.8825.6825.7125.58647
Mar 13, 202525.6225.6225.6225.6225.49-
Mar 12, 202525.7325.7325.7325.6225.49590
Mar 11, 202526.2326.2326.1326.1326.00600
Mar 10, 202525.9325.9325.9325.9325.80-
Mar 7, 202525.9325.9325.9325.9325.80-
Mar 6, 202525.8225.8225.8025.9325.802,039
Mar 5, 202525.4525.4525.4525.4525.32-
Mar 4, 202525.9025.9025.9025.4525.32450
Mar 3, 202526.0326.0326.0326.0325.90-
Feb 28, 202526.0326.0326.0326.0325.90-
Feb 27, 202526.0326.0326.0326.0325.90-
Feb 26, 202526.2826.2826.2826.0325.90150
Feb 25, 202526.0626.0626.0626.0625.93-
Feb 24, 202526.0626.0626.0626.0625.93-
Feb 21, 202525.9926.0825.9926.0625.931,450
Feb 20, 202525.9225.9225.9225.9225.79-
Feb 19, 202525.9225.9225.9225.9225.79-
Feb 18, 202525.7025.7025.7025.9225.791,527
Feb 14, 202525.9725.9725.9725.9725.84-
Feb 13, 202525.9725.9725.9725.9725.84-
Feb 12, 202525.9725.9725.9725.9725.84-
Feb 11, 202525.9725.9725.9725.9725.84-
Feb 10, 202525.9825.9825.9825.9725.84141
Feb 7, 202526.2726.2726.2726.2726.14-
Feb 6, 202526.2726.2726.2726.2726.14-
Feb 5, 202526.3826.3826.3826.2726.14501
Feb 4, 202526.9426.9426.9426.7826.64410
Feb 3, 202527.2327.2327.2327.1827.04254
Jan 31, 202527.3727.3727.3727.3727.23-
Jan 30, 202527.3727.3727.3727.3727.23-
Jan 29, 202527.3727.3727.3727.3727.23200
Jan 28, 202526.9526.9526.9526.9526.81-
Jan 27, 202526.9526.9526.9526.9526.81-
Jan 24, 202526.9526.9526.9526.9526.81-
Jan 23, 202526.9526.9526.9526.9526.81130
Jan 22, 202526.9826.9826.9826.9826.84-
Jan 21, 202526.9826.9826.9826.9826.84-
Jan 20, 202526.9826.9826.9826.9826.84-
Jan 17, 202526.9826.9826.9826.9826.84100
Jan 16, 202526.6226.6226.6226.6226.48100
Jan 15, 202526.2026.2026.2026.2026.07-
Jan 14, 202526.2026.2026.2026.2026.07-
Jan 13, 202526.2026.2026.2026.2026.07598
Jan 10, 202525.5025.5025.5025.5025.37-
Jan 9, 202525.5025.5025.5025.5025.37-
Jan 8, 202525.5025.5025.5025.5025.37-
Jan 7, 202525.5025.5025.5025.5025.37500
Jan 6, 202525.7625.7625.7625.7625.63504
Jan 3, 202525.7125.7125.7125.7125.58-
Jan 2, 202525.7125.7125.7125.7125.58-
Dec 31, 202425.7125.7125.7125.7125.58-
Dec 30, 2024 0.13 Dividend
Dec 30, 202425.7125.7125.7125.7125.58-
Dec 27, 202425.7025.7525.7025.7125.4525,839
Dec 24, 202425.9525.9525.9525.9525.69-
Dec 23, 202425.9525.9525.9525.9525.69108
Dec 20, 202426.7626.7626.7626.7626.49-
Dec 19, 202426.7626.7626.7626.7626.49-
Dec 18, 202426.7626.7626.7626.7626.49-
Dec 17, 202426.7626.7626.7626.7626.49-
Dec 16, 202426.7626.7626.7626.7626.49-
Dec 13, 202426.7626.7626.7626.7626.49-
Dec 12, 202426.7226.7626.7226.7626.49500
Dec 11, 202426.6926.6926.6926.6926.42-
Dec 10, 202426.5326.6926.5326.6926.421,400
Dec 9, 202426.4126.4126.4126.4126.14-
Dec 6, 202426.5126.5126.4126.4126.143,000
Dec 5, 202426.7826.7826.7826.7826.51-
Dec 4, 202426.7826.7826.7826.7826.51-
Dec 3, 202426.7826.7826.7826.7826.51-
Dec 2, 202426.7826.7826.7826.7826.51504
Nov 29, 202426.7326.7326.7326.7326.46300
Nov 28, 202426.8426.8426.8426.8426.57-
Nov 27, 202426.8426.8426.8426.8426.57100
Nov 26, 202426.6126.6126.6126.6126.34-
Nov 25, 202426.6226.6226.6126.6126.343,504
Nov 22, 202425.1625.1625.1625.1624.90-
Nov 21, 202425.1625.1625.1625.1624.90-
Nov 20, 202425.1625.1625.1625.1624.90-
Nov 19, 202425.1625.1625.1625.1624.90-
Nov 18, 202425.1625.1625.1625.1624.90-
Nov 15, 202425.1625.1625.1625.1624.90-
Nov 14, 202425.1625.1625.1625.1624.90-
Nov 13, 202425.1625.1625.1625.1624.901,300
Nov 12, 202425.6625.6625.1125.1124.86200
Nov 11, 202425.5025.5025.5025.5025.24-
Nov 8, 202425.5025.5025.5025.5025.24200
Nov 7, 202425.7025.7025.7025.7025.44-
Nov 6, 202425.7025.7025.7025.7025.44-
Nov 5, 202425.7025.7025.7025.7025.44242
Nov 4, 202425.7425.7425.7425.7425.48114
Nov 1, 202425.7925.7925.7925.7925.53-
Oct 31, 202425.7925.7925.7925.7925.53-
Oct 30, 202425.7925.7925.7925.7925.53-
Oct 29, 202425.7925.7925.7925.7925.53560
Oct 28, 202425.6825.6825.6825.6825.42-
Oct 25, 202425.6825.6825.6825.6825.42200
Oct 24, 202425.6825.6825.6825.6825.42-
Oct 23, 202425.6825.6825.6825.6825.42200
Oct 22, 202425.8725.8725.8725.8725.61-
Oct 21, 202425.8725.8725.8725.8725.61-
Oct 18, 202425.8725.8725.8725.8725.61-
Oct 17, 202425.8725.8725.8725.8725.61100
Oct 16, 202426.1526.1526.1526.1525.88-
Oct 15, 202426.1526.1526.1526.1525.881,000
Oct 11, 202425.6025.9125.6025.9125.65255
Oct 10, 202425.6825.6825.6825.6825.42-
Oct 9, 202425.6825.6825.6825.6825.42500
Oct 8, 202425.5625.5625.5625.5625.30-
Oct 7, 202425.5625.5625.5625.5625.30100
Oct 4, 202425.6325.6325.6325.6325.37-
Oct 3, 202425.6325.6325.6325.6325.37-
Oct 2, 202425.6625.6625.6325.6325.37400
Oct 1, 202425.2025.2025.2025.2024.94-
Sep 30, 202425.2025.2025.2025.2024.94-
Sep 27, 2024 0.13 Dividend
Sep 27, 202425.2025.2025.2025.2024.94-
Sep 26, 202425.2025.2025.2025.2024.82-
Sep 25, 202425.2025.2025.2025.2024.82-
Sep 24, 202425.2025.2025.2025.2024.82-
Sep 23, 202425.2025.2025.2025.2024.82-
Sep 20, 202425.2025.2025.2025.2024.82-
Sep 19, 202425.2025.2025.2025.2024.82-
Sep 18, 202425.2025.2025.2025.2024.82-
Sep 17, 202425.2025.2025.2025.2024.82-
Sep 16, 202425.2025.2025.2025.2024.82-
Sep 13, 202425.2025.2025.2025.2024.82100
Sep 12, 202425.1525.1525.1525.1524.77-
Sep 11, 202425.1525.1525.1525.1524.77-
Sep 10, 202425.1525.1525.1525.1524.77-
Sep 9, 202425.1525.1525.1525.1524.77-
Sep 6, 202425.1525.1525.1525.1524.77-
Sep 5, 202425.1525.1525.1525.1524.77500
Sep 4, 202424.7124.7124.7124.7124.33-
Sep 3, 202424.7124.7124.7124.7124.33-
Aug 30, 202424.7124.7124.7124.7124.33-
Aug 29, 202424.7124.7124.7124.7124.33-
Aug 28, 202424.7124.7124.7124.7124.33-
Aug 27, 202424.7124.7124.7124.7124.33-
Aug 26, 202424.7124.7124.7124.7124.33-
Aug 23, 202424.7124.7124.7124.7124.33-
Aug 22, 202424.7124.7124.7124.7124.33-
Aug 21, 202424.7124.7124.7124.7124.33-
Aug 20, 202424.7124.7124.7124.7124.33-
Aug 19, 202424.7124.7124.7124.7124.33-
Aug 16, 202424.7124.7124.7124.7124.33-
Aug 15, 202424.7124.7124.7124.7124.33-
Aug 14, 202424.7124.7124.7124.7124.33-
Aug 13, 202424.7124.7124.7124.7124.33-
Aug 12, 202424.7124.7124.7124.7124.33-
Aug 9, 202424.7124.7124.7124.7124.33-
Aug 8, 202424.7124.7124.7124.7124.33100
Aug 7, 202425.6825.6825.6825.6825.29-
Aug 6, 202425.6825.6825.6825.6825.29-
Aug 2, 202425.6825.6825.6825.6825.29-
Aug 1, 202425.6825.6825.6825.6825.29-
Jul 31, 202425.6825.6825.6825.6825.29-
Jul 30, 202425.6825.6825.6825.6825.29-
Jul 29, 202425.6825.6825.6825.6825.29204
Jul 26, 202425.9425.9425.9425.9425.54400
Jul 25, 202425.1125.1125.1125.1124.73-
Jul 24, 202425.1125.1125.1125.1124.73-
Jul 23, 202425.1125.1125.1125.1124.73100
Jul 22, 202425.0525.0525.0525.0524.67-
Jul 19, 202425.0525.0525.0525.0524.67-
Jul 18, 202425.0525.0525.0525.0524.67-
Jul 17, 202425.0525.0525.0525.0524.67-
Jul 16, 202425.0525.0525.0525.0524.67400
Jul 15, 202423.9123.9123.9123.9123.55-
Jul 12, 202423.9123.9123.9123.9123.55-
Jul 11, 202423.9123.9123.9123.9123.55-
Jul 10, 202423.9123.9123.9123.9123.55200
Jul 9, 202424.1724.1724.1724.1723.80-
Jul 8, 202424.1724.1724.1724.1723.80-
Jul 5, 202424.1724.1724.1724.1723.80500
Jul 4, 202424.3324.3324.3324.3323.96-
Jul 3, 202424.3324.3324.3324.3323.96160
Jul 2, 202424.8124.8124.8124.8124.43-
Jun 28, 202424.8124.8124.8124.8124.43-
Jun 27, 2024 0.13 Dividend
Jun 27, 202424.8124.8124.8124.8124.43-
Jun 26, 202424.8124.8124.8124.8124.30100
Jun 25, 202424.7224.7224.7224.7224.22-
Jun 24, 202424.7224.7224.7224.7224.22331
Jun 21, 202425.1725.1725.1725.1724.66-
Jun 20, 202425.1725.1725.1725.1724.66-
Jun 19, 202425.1725.1725.1725.1724.66-
Jun 18, 202425.1725.1725.1725.1724.66-
Jun 17, 202425.1725.1725.1725.1724.66-
Jun 14, 202425.1725.1725.1725.1724.66-
Jun 13, 202425.1725.1725.1725.1724.66-
Jun 12, 202425.1725.1725.1725.1724.66-
Jun 11, 202425.1825.1825.1725.1724.66860
Jun 10, 202425.3425.3425.3425.3424.82-
Jun 7, 202425.3425.3425.3425.3424.82-
Jun 6, 202425.3425.3425.3425.3424.82-
Jun 5, 202425.3425.3425.3425.3424.82200
Jun 4, 202425.6525.6525.6525.6525.13-
Jun 3, 202425.6525.6525.6525.6525.13-
May 31, 202425.6525.6525.6525.6525.13-
May 30, 202425.6525.6525.6525.6525.13-
May 29, 202425.6525.6525.6525.6525.13500
May 28, 202426.3126.3126.3126.3125.77-
May 27, 202426.3126.3126.3126.3125.77-
May 24, 202426.3126.3126.3126.3125.77-
May 23, 202426.3126.3126.3126.3125.77-
May 22, 202426.3126.3126.3126.3125.77400
May 21, 202426.2026.2026.2026.2025.67-
May 17, 202426.2026.2026.2026.2025.67-
May 16, 202426.2126.2126.2026.2025.67900
May 15, 202425.4025.4025.4025.4024.88-
May 14, 202425.4025.4025.4025.4024.88-
May 13, 202425.4025.4025.4025.4024.88-
May 10, 202425.4025.4025.4025.4024.88-
May 9, 202425.4025.4025.4025.4024.88-
May 8, 202425.4025.4025.4025.4024.88-
May 7, 202425.4025.4025.4025.4024.88-
May 6, 202425.4025.4025.4025.4024.88-
May 3, 202425.4025.4025.4025.4024.88-
May 2, 202425.4025.4025.4025.4024.88-
May 1, 202425.4025.4025.4025.4024.88-
Apr 30, 202425.4025.4025.4025.4024.88-
Apr 29, 202425.4025.4025.4025.4024.88-
Apr 26, 202425.4025.4025.4025.4024.88100
Apr 25, 202425.4925.4925.4925.4924.97-
Apr 24, 202425.5325.5325.4925.4924.972,200
Apr 23, 202425.7225.7225.7225.7225.19-
Apr 22, 202425.7225.7225.7225.7225.19803

Related Tickers