U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202022.1222.4222.1222.3722.3736,100
Dec 03, 202022.0622.4022.0622.3022.3014,600
Dec 02, 202022.1422.2022.0722.1022.1019,600
Dec 01, 202022.3222.3222.2222.2622.2610,300
Nov 30, 202022.4422.4422.0222.1622.1633,500
Nov 27, 202022.5522.5522.3422.4122.4123,600
Nov 27, 20200.09 Dividend
Nov 26, 202022.3222.6022.3222.6022.5114,900
Nov 25, 202022.3522.4822.2522.4022.3130,000
Nov 24, 202022.4522.4922.3322.4022.3117,300
Nov 23, 202022.1822.4222.1822.2522.1621,700
Nov 20, 202022.0222.1021.8922.0922.0024,000
Nov 19, 202021.8821.9921.8521.9421.8514,100
Nov 18, 202022.3722.3721.9921.9921.9022,700
Nov 17, 202022.1022.4422.0022.3622.2793,200
Nov 16, 202021.9922.1321.8922.1022.0169,800
Nov 13, 202021.3221.6021.3021.5721.4833,300
Nov 12, 202021.5521.6421.2621.2621.1868,200
Nov 11, 202021.5921.7321.4621.7321.6424,700
Nov 10, 202021.3621.5221.1821.4721.3851,300
Nov 09, 202020.3621.3420.3621.2321.1572,100
Nov 06, 202019.9119.9919.8119.8219.7423,000
Nov 05, 202019.9519.9519.8219.8619.7833,700
Nov 04, 202019.6019.8119.5019.8119.73274,800
Nov 03, 202019.3319.5519.3319.5019.4246,600
Nov 02, 202019.1919.3719.0819.2319.1537,200
Oct 30, 202019.0619.0818.8819.0819.0010,300
Oct 29, 202018.8519.1318.7219.0919.0116,800
Oct 28, 202019.1419.1418.8018.8418.7630,500
Oct 28, 20200.09 Dividend
Oct 27, 202019.4619.5319.3119.3419.1720,200
Oct 26, 202019.6419.6419.3719.4319.2632,000
Oct 23, 202019.6219.7919.6219.7919.629,100
Oct 22, 202019.6219.6619.5719.6319.4617,200
Oct 21, 202019.5019.6019.4019.5819.4121,700
Oct 20, 202019.5619.6119.4519.4519.289,800
Oct 19, 202019.5219.6519.4519.4819.3122,500
Oct 16, 202019.7119.7119.4919.5619.3916,600
Oct 15, 202019.4319.8119.4319.7219.5526,700
Oct 14, 202019.8919.8919.5819.6019.4318,500
Oct 13, 202020.0020.0019.7119.8419.6721,800
Oct 09, 202020.0620.0619.9319.9619.7916,300
Oct 08, 202019.8120.0419.8120.0319.8620,400
Oct 07, 202019.9419.9819.7519.7919.6221,900
Oct 06, 202019.7920.0519.6919.8519.6824,700
Oct 05, 202019.7719.8619.6219.7719.6028,000
Oct 02, 202019.5019.8419.5019.7719.6012,500
Oct 01, 202019.5019.7819.4919.7419.5725,600
Sep 30, 202019.3519.7219.3519.5119.3424,500
Sep 29, 202019.5219.5219.2619.3719.2018,500
Sep 28, 202019.3919.6519.3919.5619.3930,400
Sep 28, 20200.09 Dividend
Sep 25, 202019.1019.4219.0819.4119.1545,500
Sep 24, 202019.1119.3018.9919.1718.9249,800
Sep 23, 202019.5719.6119.1119.1118.8656,700
Sep 22, 202019.5619.8619.5619.5919.3319,400
Sep 21, 202019.8019.8419.5319.6319.3741,500
Sep 18, 202020.0920.1519.9219.9919.7320,200
Sep 17, 202020.2020.2320.0820.1619.8950,000
Sep 16, 202020.1420.5020.1420.2619.9955,300
Sep 15, 202019.8120.1519.8120.1019.8336,500
Sep 14, 202019.7419.8919.6719.8719.6116,000
Sep 11, 202019.6019.6519.5219.5719.3125,300
Sep 10, 202019.8019.8019.5719.6119.3535,600
Sep 09, 202019.7920.0619.7819.8019.5450,400
Sep 08, 202019.7519.9219.6019.7819.5222,200
Sep 04, 202019.8820.0319.5919.7119.4519,200
Sep 03, 202019.9620.2419.8419.8419.5828,000
Sep 02, 202019.8920.0719.8920.0219.7618,600
Sep 01, 202019.6719.8619.6519.8319.5749,500
Aug 31, 202020.1720.1719.6819.8219.5649,400
Aug 28, 202020.1420.1920.0420.1519.8817,800
Aug 27, 202020.0220.2520.0220.0919.8220,200
Aug 27, 20200.09 Dividend
Aug 26, 202020.1620.1720.0520.1119.7627,400
Aug 25, 202020.2520.3020.0520.1519.7923,900
Aug 24, 202020.2020.2420.1420.2319.8747,500
Aug 21, 202020.3020.3020.0720.2019.8421,700
Aug 20, 202019.9520.3819.9520.3219.9635,100
Aug 19, 202020.1820.1819.9520.0219.6734,000
Aug 18, 202020.0920.2120.0520.1419.7822,800
Aug 17, 202020.0520.1720.0520.1219.7726,500
Aug 14, 202020.2920.2920.0020.0519.7015,800
Aug 13, 202020.4520.5220.1820.1919.8340,400
Aug 12, 202020.6220.6220.3020.4120.0523,400
Aug 11, 202020.3220.6720.3220.4820.1245,100
Aug 10, 202020.1720.2720.0820.2719.9132,200
Aug 07, 202020.0820.2120.0220.1319.7828,700
Aug 06, 202019.9520.3119.9520.1119.7640,100
Aug 05, 202019.9320.0719.9020.0419.6929,100
Aug 04, 202019.9420.0019.7619.9619.6142,000
Jul 31, 202020.0320.0319.8920.0019.6519,300
Jul 30, 202019.8920.2119.8120.1819.8226,700
Jul 29, 202019.8019.9419.7019.9419.5914,200
Jul 29, 20200.09 Dividend
Jul 28, 202019.4319.9019.4319.8419.4019,600
Jul 27, 202019.5519.5519.4319.5419.1141,900
Jul 24, 202019.6119.6519.4919.5719.1411,800
Jul 23, 202019.8819.9119.6519.6719.2414,100
Jul 22, 202019.6920.0519.6019.8819.4422,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...