BMO Equal Weight REITs Index ETF (ZRE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

22.37+0.07 (+0.31%)

At close: 3:58PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2020	22.12	22.42	22.12	22.37	22.37	36,100
Dec 03, 2020	22.06	22.40	22.06	22.30	22.30	14,600
Dec 02, 2020	22.14	22.20	22.07	22.10	22.10	19,600
Dec 01, 2020	22.32	22.32	22.22	22.26	22.26	10,300
Nov 30, 2020	22.44	22.44	22.02	22.16	22.16	33,500
Nov 27, 2020	22.55	22.55	22.34	22.41	22.41	23,600
Nov 27, 2020	0.09 Dividend
Nov 26, 2020	22.32	22.60	22.32	22.60	22.51	14,900
Nov 25, 2020	22.35	22.48	22.25	22.40	22.31	30,000
Nov 24, 2020	22.45	22.49	22.33	22.40	22.31	17,300
Nov 23, 2020	22.18	22.42	22.18	22.25	22.16	21,700
Nov 20, 2020	22.02	22.10	21.89	22.09	22.00	24,000
Nov 19, 2020	21.88	21.99	21.85	21.94	21.85	14,100
Nov 18, 2020	22.37	22.37	21.99	21.99	21.90	22,700
Nov 17, 2020	22.10	22.44	22.00	22.36	22.27	93,200
Nov 16, 2020	21.99	22.13	21.89	22.10	22.01	69,800
Nov 13, 2020	21.32	21.60	21.30	21.57	21.48	33,300
Nov 12, 2020	21.55	21.64	21.26	21.26	21.18	68,200
Nov 11, 2020	21.59	21.73	21.46	21.73	21.64	24,700
Nov 10, 2020	21.36	21.52	21.18	21.47	21.38	51,300
Nov 09, 2020	20.36	21.34	20.36	21.23	21.15	72,100
Nov 06, 2020	19.91	19.99	19.81	19.82	19.74	23,000
Nov 05, 2020	19.95	19.95	19.82	19.86	19.78	33,700
Nov 04, 2020	19.60	19.81	19.50	19.81	19.73	274,800
Nov 03, 2020	19.33	19.55	19.33	19.50	19.42	46,600
Nov 02, 2020	19.19	19.37	19.08	19.23	19.15	37,200
Oct 30, 2020	19.06	19.08	18.88	19.08	19.00	10,300
Oct 29, 2020	18.85	19.13	18.72	19.09	19.01	16,800
Oct 28, 2020	19.14	19.14	18.80	18.84	18.76	30,500
Oct 28, 2020	0.09 Dividend
Oct 27, 2020	19.46	19.53	19.31	19.34	19.17	20,200
Oct 26, 2020	19.64	19.64	19.37	19.43	19.26	32,000
Oct 23, 2020	19.62	19.79	19.62	19.79	19.62	9,100
Oct 22, 2020	19.62	19.66	19.57	19.63	19.46	17,200
Oct 21, 2020	19.50	19.60	19.40	19.58	19.41	21,700
Oct 20, 2020	19.56	19.61	19.45	19.45	19.28	9,800
Oct 19, 2020	19.52	19.65	19.45	19.48	19.31	22,500
Oct 16, 2020	19.71	19.71	19.49	19.56	19.39	16,600
Oct 15, 2020	19.43	19.81	19.43	19.72	19.55	26,700
Oct 14, 2020	19.89	19.89	19.58	19.60	19.43	18,500
Oct 13, 2020	20.00	20.00	19.71	19.84	19.67	21,800
Oct 09, 2020	20.06	20.06	19.93	19.96	19.79	16,300
Oct 08, 2020	19.81	20.04	19.81	20.03	19.86	20,400
Oct 07, 2020	19.94	19.98	19.75	19.79	19.62	21,900
Oct 06, 2020	19.79	20.05	19.69	19.85	19.68	24,700
Oct 05, 2020	19.77	19.86	19.62	19.77	19.60	28,000
Oct 02, 2020	19.50	19.84	19.50	19.77	19.60	12,500
Oct 01, 2020	19.50	19.78	19.49	19.74	19.57	25,600
Sep 30, 2020	19.35	19.72	19.35	19.51	19.34	24,500
Sep 29, 2020	19.52	19.52	19.26	19.37	19.20	18,500
Sep 28, 2020	19.39	19.65	19.39	19.56	19.39	30,400
Sep 28, 2020	0.09 Dividend
Sep 25, 2020	19.10	19.42	19.08	19.41	19.15	45,500
Sep 24, 2020	19.11	19.30	18.99	19.17	18.92	49,800
Sep 23, 2020	19.57	19.61	19.11	19.11	18.86	56,700
Sep 22, 2020	19.56	19.86	19.56	19.59	19.33	19,400
Sep 21, 2020	19.80	19.84	19.53	19.63	19.37	41,500
Sep 18, 2020	20.09	20.15	19.92	19.99	19.73	20,200
Sep 17, 2020	20.20	20.23	20.08	20.16	19.89	50,000
Sep 16, 2020	20.14	20.50	20.14	20.26	19.99	55,300
Sep 15, 2020	19.81	20.15	19.81	20.10	19.83	36,500
Sep 14, 2020	19.74	19.89	19.67	19.87	19.61	16,000
Sep 11, 2020	19.60	19.65	19.52	19.57	19.31	25,300
Sep 10, 2020	19.80	19.80	19.57	19.61	19.35	35,600
Sep 09, 2020	19.79	20.06	19.78	19.80	19.54	50,400
Sep 08, 2020	19.75	19.92	19.60	19.78	19.52	22,200
Sep 04, 2020	19.88	20.03	19.59	19.71	19.45	19,200
Sep 03, 2020	19.96	20.24	19.84	19.84	19.58	28,000
Sep 02, 2020	19.89	20.07	19.89	20.02	19.76	18,600
Sep 01, 2020	19.67	19.86	19.65	19.83	19.57	49,500
Aug 31, 2020	20.17	20.17	19.68	19.82	19.56	49,400
Aug 28, 2020	20.14	20.19	20.04	20.15	19.88	17,800
Aug 27, 2020	20.02	20.25	20.02	20.09	19.82	20,200
Aug 27, 2020	0.09 Dividend
Aug 26, 2020	20.16	20.17	20.05	20.11	19.76	27,400
Aug 25, 2020	20.25	20.30	20.05	20.15	19.79	23,900
Aug 24, 2020	20.20	20.24	20.14	20.23	19.87	47,500
Aug 21, 2020	20.30	20.30	20.07	20.20	19.84	21,700
Aug 20, 2020	19.95	20.38	19.95	20.32	19.96	35,100
Aug 19, 2020	20.18	20.18	19.95	20.02	19.67	34,000
Aug 18, 2020	20.09	20.21	20.05	20.14	19.78	22,800
Aug 17, 2020	20.05	20.17	20.05	20.12	19.77	26,500
Aug 14, 2020	20.29	20.29	20.00	20.05	19.70	15,800
Aug 13, 2020	20.45	20.52	20.18	20.19	19.83	40,400
Aug 12, 2020	20.62	20.62	20.30	20.41	20.05	23,400
Aug 11, 2020	20.32	20.67	20.32	20.48	20.12	45,100
Aug 10, 2020	20.17	20.27	20.08	20.27	19.91	32,200
Aug 07, 2020	20.08	20.21	20.02	20.13	19.78	28,700
Aug 06, 2020	19.95	20.31	19.95	20.11	19.76	40,100
Aug 05, 2020	19.93	20.07	19.90	20.04	19.69	29,100
Aug 04, 2020	19.94	20.00	19.76	19.96	19.61	42,000
Jul 31, 2020	20.03	20.03	19.89	20.00	19.65	19,300
Jul 30, 2020	19.89	20.21	19.81	20.18	19.82	26,700
Jul 29, 2020	19.80	19.94	19.70	19.94	19.59	14,200
Jul 29, 2020	0.09 Dividend
Jul 28, 2020	19.43	19.90	19.43	19.84	19.40	19,600
Jul 27, 2020	19.55	19.55	19.43	19.54	19.11	41,900
Jul 24, 2020	19.61	19.65	19.49	19.57	19.14	11,800
Jul 23, 2020	19.88	19.91	19.65	19.67	19.24	14,100
Jul 22, 2020	19.69	20.05	19.60	19.88	19.44	22,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,699.12+32.40(+0.88%)

Dow 3030,218.26+248.74(+0.83%)

Nasdaq12,464.23+87.05(+0.70%)

BMO Equal Weight REITs Index ETF (ZRE.TO)

S&P 500
3,699.12
+32.40(+0.88%)

Dow 30
30,218.26
+248.74(+0.83%)

Nasdaq
12,464.23
+87.05(+0.70%)