ZRE.TO - BMO Equal Weight REITs Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201923.7723.8123.7223.7623.7611,300
Jul 18, 201923.7323.8523.7323.7823.7820,400
Jul 17, 201923.6623.7723.6623.7523.7515,500
Jul 16, 201923.7823.8023.6523.6523.6512,900
Jul 15, 201923.7923.9123.7523.7923.7950,800
Jul 12, 201923.8423.8823.7823.8023.8010,500
Jul 11, 201923.9623.9623.8523.8523.8516,000
Jul 10, 201923.9123.9723.8523.9523.9519,700
Jul 09, 201923.7723.9023.7723.9023.9017,700
Jul 08, 201923.7623.8323.7023.8223.8212,500
Jul 05, 201923.8023.8523.6723.7623.7613,800
Jul 04, 201923.8323.8623.8023.8223.8213,300
Jul 03, 201923.5323.8723.5323.8623.8614,500
Jul 02, 201923.4023.5323.3823.4923.4917,800
Jun 28, 201923.3623.4423.3423.3823.3820,500
Jun 27, 201923.3323.3323.1323.3123.3147,600
Jun 26, 201923.7723.7823.3023.3023.3035,100
Jun 26, 20190.085 Dividend
Jun 25, 201923.8923.9423.8923.9123.8214,400
Jun 24, 201923.9823.9823.9023.9323.8413,900
Jun 21, 201923.8923.9823.8423.9623.8713,100
Jun 20, 201923.9823.9823.9023.9123.8215,200
Jun 19, 201924.0024.0123.8823.9223.8336,000
Jun 18, 201923.9124.0423.9124.0223.9317,700
Jun 17, 201923.9023.9523.8323.8823.8014,900
Jun 14, 201923.8623.9123.8223.9023.8213,200
Jun 13, 201923.8023.8723.7923.8223.745,500
Jun 12, 201923.7323.7823.7223.7523.673,900
Jun 11, 201923.7823.7823.6623.7323.655,300
Jun 10, 201923.7723.8223.6923.7623.6813,200
Jun 07, 201923.6523.7723.6523.7423.6622,700
Jun 06, 201923.4523.6623.4523.6623.589,600
Jun 05, 201923.3823.4823.3823.4423.367,900
Jun 04, 201923.3323.3323.1423.3023.2212,800
Jun 03, 201923.4323.4323.2923.3723.2918,900
May 31, 201923.3423.4023.2523.3623.2845,300
May 30, 201923.4023.4223.3323.4023.3223,900
May 29, 201923.5423.5523.3123.3823.3010,600
May 29, 20190.085 Dividend
May 28, 201923.8323.9023.6423.6423.4727,000
May 27, 201923.6823.8423.6823.8423.6710,000
May 24, 201923.7723.7923.6823.6923.5215,600
May 23, 201923.7223.7523.6323.7223.5510,600
May 22, 201923.6823.7523.6223.7123.5411,900
May 21, 201923.5523.6723.5523.6623.4921,300
May 17, 201923.5323.6023.5223.5923.4210,600
May 16, 201923.4623.6323.4623.6323.4617,200
May 15, 201923.4723.4823.4023.4423.279,900
May 14, 201923.5023.5023.4223.4323.2634,700
May 13, 201923.2223.4523.2223.4523.289,800
May 10, 201923.0623.2823.0623.2423.0723,600
May 09, 201923.0723.1023.0023.0622.9011,700
May 08, 201923.0823.1923.0423.0622.9017,400
May 07, 201923.0123.1323.0123.0422.8813,600
May 06, 201922.8723.0722.8623.0722.9110,400
May 03, 201922.9622.9822.9222.9722.8110,400
May 02, 201923.0223.0222.8522.9022.7411,600
May 01, 201922.9523.0122.9322.9822.8214,700
Apr 30, 201923.0023.0022.9322.9922.8310,300
Apr 29, 201923.0023.1122.9822.9822.8221,500
Apr 26, 201922.8323.0122.8123.0022.8416,700
Apr 26, 20190.085 Dividend
Apr 25, 201922.9622.9722.8722.9122.6615,500
Apr 24, 201922.9223.0522.9222.9522.7016,600
Apr 23, 201922.9823.0022.8822.9422.6918,100
Apr 22, 201923.0723.1222.9022.9522.7016,300
Apr 18, 201922.9223.0922.9223.0922.8421,900
Apr 17, 201923.1823.1822.9222.9322.6827,000
Apr 16, 201923.4423.4923.1623.1622.9133,900
Apr 15, 201923.6123.6123.4823.5023.2518,200
Apr 12, 201923.5923.6123.5423.6023.3460,900
Apr 11, 201923.6723.7223.6023.6023.3426,100
Apr 10, 201923.5623.7023.5623.6723.4111,100
Apr 09, 201923.5223.5423.4723.5223.2715,500
Apr 08, 201923.6123.6123.4723.5423.2920,900
Apr 05, 201923.6823.6823.5823.6023.3417,000
Apr 04, 201923.7323.7323.6423.6723.4115,300
Apr 03, 201923.6323.7523.5523.7523.4923,600
Apr 02, 201923.6623.6623.5423.6223.36418,600
Apr 01, 201923.8223.8223.6123.7423.4817,800
Mar 29, 201923.8123.8423.7323.7823.5216,800
Mar 28, 201923.7423.8523.7423.8023.5430,900
Mar 27, 201923.6823.7623.6723.7623.5016,000
Mar 27, 20190.085 Dividend
Mar 26, 201923.7323.8023.7023.7723.4313,900
Mar 25, 201923.5523.7423.5523.7123.3718,800
Mar 22, 201923.5323.6323.4823.6123.2723,500
Mar 21, 201923.3723.6023.3723.5823.2418,600
Mar 20, 201923.2623.3923.2623.3723.0317,000
Mar 19, 201923.2123.3223.1923.2622.9325,500
Mar 18, 201923.1323.2523.1023.1922.8627,100
Mar 15, 201923.0623.1423.0423.1022.7715,300
Mar 14, 201923.1923.1923.0223.0222.6917,100
Mar 13, 201923.2623.2723.1523.1622.8324,900
Mar 12, 201923.2223.4323.1823.4323.0943,000
Mar 11, 201923.1923.2523.1323.1922.8621,200
Mar 08, 201923.2323.3123.1523.1922.8643,500
Mar 07, 201923.2123.2823.1923.2522.9217,100
Mar 06, 201923.1523.2623.1523.2422.9117,200
Mar 05, 201922.9823.1622.9823.1422.8111,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...