Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 53 minutes

S&P Futures
3,914.50
-1.75(-0.04%)
Dow Futures
31,476.00
-11.00(-0.03%)
Nasdaq Futures
12,137.50
-3.00(-0.02%)
Russell 2000 Futures
1,761.10
-0.60(-0.03%)
Crude Oil
107.33
-0.29(-0.27%)
Gold
1,837.10
+6.80(+0.37%)

Advertisement

BMO Equal Weight REITs Index ETF (ZRE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

22.83

+0.26

(+1.15%)

At close: 03:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	22.78	22.89	22.67	22.83	22.83	39,100
Jun 23, 2022	22.56	22.77	22.46	22.58	22.58	9,100
Jun 22, 2022	22.57	22.80	22.50	22.57	22.57	16,600
Jun 21, 2022	22.85	22.89	22.69	22.78	22.78	29,700
Jun 20, 2022	22.21	22.70	22.21	22.58	22.58	10,400
Jun 17, 2022	22.05	22.45	22.05	22.22	22.22	25,700
Jun 16, 2022	22.86	22.86	22.00	22.05	22.05	30,500
Jun 15, 2022	22.83	23.31	22.83	23.16	23.16	25,500
Jun 14, 2022	23.11	23.11	22.78	22.78	22.78	39,700
Jun 13, 2022	23.46	23.55	23.02	23.11	23.11	31,300
Jun 10, 2022	24.26	24.26	23.89	23.95	23.95	37,600
Jun 09, 2022	24.67	24.67	24.43	24.44	24.44	31,600
Jun 08, 2022	24.93	24.93	24.65	24.67	24.67	11,900
Jun 07, 2022	24.91	24.95	24.78	24.93	24.93	14,400
Jun 06, 2022	25.31	25.34	24.95	24.96	24.96	18,700
Jun 03, 2022	25.41	25.45	25.21	25.29	25.29	9,800
Jun 02, 2022	25.31	25.53	25.27	25.46	25.46	32,700
Jun 01, 2022	25.50	25.50	25.19	25.42	25.42	13,800
May 31, 2022	25.42	25.48	25.21	25.47	25.47	44,600
May 30, 2022	25.40	25.48	25.26	25.44	25.44	9,800
May 27, 2022	25.08	25.34	25.08	25.32	25.32	14,200
May 27, 2022	0.09 Dividend
May 26, 2022	25.07	25.17	25.02	25.06	24.97	18,700
May 25, 2022	24.97	25.15	24.90	24.99	24.90	17,100
May 24, 2022	25.06	25.10	24.75	25.01	24.92	20,800
May 20, 2022	25.08	25.15	24.80	24.97	24.88	19,000
May 19, 2022	25.00	25.19	25.00	25.03	24.94	24,900
May 18, 2022	25.19	25.23	24.98	25.07	24.98	8,800
May 17, 2022	25.11	25.26	25.01	25.19	25.10	67,000
May 16, 2022	24.92	25.03	24.83	24.99	24.90	17,700
May 13, 2022	24.36	24.87	24.27	24.86	24.77	12,900
May 12, 2022	23.77	24.41	23.77	24.23	24.14	28,100
May 11, 2022	24.03	24.36	23.90	23.95	23.86	34,600
May 10, 2022	24.34	24.55	23.97	23.98	23.89	54,600
May 09, 2022	24.76	24.76	24.21	24.24	24.15	47,200
May 06, 2022	25.13	25.15	24.89	25.00	24.91	30,400
May 05, 2022	25.81	25.81	25.19	25.31	25.22	250,400
May 04, 2022	25.48	25.82	25.27	25.82	25.73	21,900
May 03, 2022	25.30	25.62	25.29	25.35	25.26	35,900
May 02, 2022	26.44	26.44	25.24	25.27	25.18	52,100
Apr 29, 2022	27.14	27.14	26.46	26.49	26.39	28,200
Apr 28, 2022	26.65	27.20	26.65	27.14	27.04	11,400
Apr 27, 2022	26.77	26.80	26.61	26.61	26.51	53,300
Apr 27, 2022	0.09 Dividend
Apr 26, 2022	27.10	27.10	26.80	26.82	26.63	33,000
Apr 25, 2022	27.10	27.20	26.87	27.12	26.93	30,400
Apr 22, 2022	27.41	27.42	27.13	27.24	27.05	16,700
Apr 21, 2022	27.82	27.82	27.45	27.47	27.28	69,700
Apr 20, 2022	27.72	27.85	27.66	27.76	27.57	10,600
Apr 19, 2022	27.29	27.67	27.29	27.66	27.47	15,500
Apr 18, 2022	27.29	27.44	27.26	27.27	27.08	18,800
Apr 14, 2022	27.44	27.53	27.35	27.37	27.18	34,900
Apr 13, 2022	27.15	27.45	27.15	27.29	27.10	10,700
Apr 12, 2022	27.23	27.34	27.10	27.18	26.99	14,200
Apr 11, 2022	27.52	27.52	27.16	27.20	27.01	26,500
Apr 08, 2022	27.25	27.58	27.25	27.56	27.37	16,800
Apr 07, 2022	27.00	27.27	26.91	27.22	27.03	44,700
Apr 06, 2022	27.31	27.31	27.05	27.12	26.93	37,600
Apr 05, 2022	27.60	27.65	27.43	27.46	27.27	45,600
Apr 04, 2022	28.06	28.06	27.50	27.54	27.35	44,300
Apr 01, 2022	27.93	28.00	27.80	27.93	27.74	44,300
Mar 31, 2022	28.18	28.23	27.93	27.93	27.74	19,800
Mar 30, 2022	28.15	28.20	28.08	28.10	27.91	17,800
Mar 29, 2022	28.01	28.25	28.01	28.21	28.01	30,400
Mar 29, 2022	0.09 Dividend
Mar 28, 2022	27.96	28.14	27.96	28.10	27.82	21,400
Mar 25, 2022	28.16	28.16	28.00	28.14	27.86	17,100
Mar 24, 2022	28.40	28.40	28.01	28.08	27.80	36,800
Mar 23, 2022	28.65	28.65	28.38	28.39	28.10	28,700
Mar 22, 2022	28.52	28.75	28.52	28.71	28.42	63,000
Mar 21, 2022	28.66	28.70	28.30	28.42	28.13	37,700
Mar 18, 2022	28.74	28.80	28.64	28.69	28.40	26,000
Mar 17, 2022	28.30	28.71	28.28	28.71	28.42	27,800
Mar 16, 2022	28.14	28.46	28.05	28.34	28.05	17,300
Mar 15, 2022	27.83	27.96	27.74	27.95	27.67	27,100
Mar 14, 2022	28.57	28.57	27.92	27.94	27.66	30,500
Mar 11, 2022	28.09	28.42	28.09	28.36	28.07	20,600
Mar 10, 2022	27.85	28.05	27.66	28.05	27.77	24,900
Mar 09, 2022	27.66	27.94	27.66	27.86	27.58	18,800
Mar 08, 2022	27.41	27.68	27.23	27.44	27.16	21,600
Mar 07, 2022	27.53	27.80	27.44	27.44	27.16	30,500
Mar 04, 2022	27.51	27.70	27.51	27.67	27.39	10,900
Mar 03, 2022	27.64	27.64	27.38	27.63	27.35	14,700
Mar 02, 2022	27.39	27.67	27.30	27.55	27.27	16,200
Mar 01, 2022	27.26	27.33	26.96	27.31	27.03	33,800
Feb 28, 2022	27.25	27.41	27.25	27.32	27.04	24,200
Feb 25, 2022	27.19	27.47	27.19	27.47	27.19	30,700
Feb 24, 2022	26.75	27.18	26.74	27.09	26.82	109,000
Feb 24, 2022	0.09 Dividend
Feb 23, 2022	27.44	27.60	27.33	27.37	27.00	14,900
Feb 22, 2022	26.92	27.42	26.92	27.37	27.00	36,400
Feb 18, 2022	27.21	27.33	27.14	27.14	26.78	13,500
Feb 17, 2022	27.22	27.44	27.22	27.22	26.86	19,100
Feb 16, 2022	27.16	27.38	27.15	27.34	26.97	10,500
Feb 15, 2022	27.05	27.32	27.05	27.19	26.83	16,000
Feb 14, 2022	27.00	27.14	26.87	26.89	26.53	24,100
Feb 11, 2022	27.25	27.49	27.00	27.12	26.76	19,100
Feb 10, 2022	27.16	27.46	27.16	27.25	26.89	9,200
Feb 09, 2022	27.13	27.23	27.09	27.23	26.87	21,900
Feb 08, 2022	27.16	27.16	26.87	27.02	26.66	12,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,914.50-1.75(-0.04%)

Dow Futures31,476.00-11.00(-0.03%)

Nasdaq Futures12,137.50-3.00(-0.02%)

Russell 2000 Futures1,761.10-0.60(-0.03%)

Crude Oil107.33-0.29(-0.27%)

Gold1,837.10+6.80(+0.37%)

BMO Equal Weight REITs Index ETF (ZRE.TO)

S&P Futures
3,914.50
-1.75(-0.04%)

Dow Futures
31,476.00
-11.00(-0.03%)

Nasdaq Futures
12,137.50
-3.00(-0.02%)

Russell 2000 Futures
1,761.10
-0.60(-0.03%)

Crude Oil
107.33
-0.29(-0.27%)

Gold
1,837.10
+6.80(+0.37%)