ZRR.TO - BMO Real Return Bond Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201917.6017.6017.6017.6017.60-
May 23, 201917.5317.6017.5317.6017.603,400
May 22, 201917.4717.4817.4717.4817.48500
May 21, 201917.5717.5717.5617.5617.561,300
May 17, 201917.6617.6617.6517.6517.651,000
May 16, 201917.6617.7017.5617.5917.5911,100
May 15, 201917.7517.7517.6517.6517.651,900
May 14, 201917.6517.6517.6517.6517.65600
May 13, 201917.5717.5717.5717.5717.57-
May 10, 201917.5817.5817.5717.5717.57300
May 09, 201917.5617.6417.5517.5517.552,400
May 08, 201917.5417.5417.5417.5417.54100
May 07, 201917.5617.6417.5617.6317.6320,900
May 06, 201917.5517.5517.5517.5517.551,000
May 03, 201917.5717.6417.5717.6417.643,100
May 02, 201917.6417.6417.6417.6417.64-
May 01, 201917.5717.6417.5717.6417.643,100
Apr 30, 201917.5717.5717.5717.5717.57200
Apr 29, 201917.5317.5717.5317.5717.57500
Apr 26, 201917.6417.6417.6417.6417.64700
Apr 26, 20190.035 Dividend
Apr 25, 201917.5917.5917.5917.5917.56-
Apr 24, 201917.5217.6317.5217.5917.56900
Apr 23, 201917.4017.4017.4017.4017.3710,000
Apr 22, 201917.3717.3717.3217.3317.304,500
Apr 18, 201917.3317.3317.3317.3317.30-
Apr 17, 201917.2817.3317.2817.3317.301,100
Apr 16, 201917.3017.3017.3017.3017.27-
Apr 15, 201917.3017.3017.2917.3017.273,200
Apr 12, 201917.2717.3217.2717.3217.293,700
Apr 11, 201917.5017.5017.3717.4017.372,500
Apr 10, 201917.3917.3917.3917.3917.36-
Apr 09, 201917.3917.3917.3917.3917.36-
Apr 08, 201917.4917.4917.3917.3917.36600
Apr 05, 201917.4917.4917.4917.4917.46300
Apr 04, 201917.4917.4917.4917.4917.46100
Apr 03, 201917.4217.4217.3917.3917.36900
Apr 02, 201917.4617.4717.4617.4617.431,000
Apr 01, 201917.5117.5117.5117.5117.48600
Mar 29, 201917.6117.6117.6017.6017.561,300
Mar 28, 201917.7117.7217.7117.7117.673,000
Mar 27, 201917.8017.8017.7517.7517.71800
Mar 27, 20190.035 Dividend
Mar 26, 201917.8217.8217.7417.7617.69700
Mar 25, 201917.7717.8517.7717.8317.761,900
Mar 22, 201917.7517.7517.7317.7317.663,000
Mar 21, 201917.6317.6317.6017.6017.53300
Mar 20, 201917.5017.5017.5017.5017.43100
Mar 19, 201917.3317.4517.3317.4217.351,900
Mar 18, 201917.4517.4617.4517.4617.399,200
Mar 15, 201917.3617.3617.3617.3617.29100
Mar 14, 201917.2917.2917.2917.2917.22800
Mar 13, 201917.2717.2717.2717.2717.20200
Mar 12, 201917.2817.3517.2817.3517.281,800
Mar 11, 201917.3217.3217.3217.3217.25200
Mar 08, 201917.2217.2217.2217.2217.15-
Mar 07, 201917.2217.2217.2217.2217.15300
Mar 06, 201917.0817.0817.0817.0817.01200
Mar 05, 201916.9717.0416.9717.0416.97400
Mar 04, 201916.9016.9416.9016.9416.873,200
Mar 01, 201916.9416.9516.9416.9516.88200
Feb 28, 201916.9516.9616.9016.9016.831,200
Feb 27, 201917.0717.0717.0717.0717.00-
Feb 26, 201917.0417.0717.0417.0717.00600
Feb 26, 20190.035 Dividend
Feb 25, 201917.0717.0717.0417.0516.952,600
Feb 22, 201917.0417.0417.0417.0416.94900
Feb 21, 201916.9316.9316.9316.9316.83500
Feb 20, 201917.0217.0217.0217.0216.92-
Feb 19, 201917.0217.0217.0117.0216.92500
Feb 15, 201917.0517.0617.0517.0616.96200
Feb 14, 201916.9116.9116.9116.9116.81-
Feb 13, 201916.7016.9316.7016.9116.812,200
Feb 12, 201916.8716.8716.8716.8716.77-
Feb 11, 201916.9516.9516.8716.8716.771,100
Feb 08, 201917.0417.0417.0417.0416.94-
Feb 07, 201917.0417.0417.0417.0416.94500
Feb 06, 201916.9516.9516.9516.9516.85600
Feb 05, 201916.8716.8716.8716.8716.77900
Feb 04, 201916.9616.9616.8716.9616.8625,700
Feb 01, 201917.0017.0017.0017.0016.90600
Jan 31, 201916.9917.0016.9917.0016.90400
Jan 30, 201916.9016.9016.9016.9016.80100
Jan 29, 201916.9016.9016.9016.9016.80-
Jan 29, 20190.035 Dividend
Jan 28, 201916.9016.9016.9016.9016.76500
Jan 25, 201916.9016.9016.9016.9016.761,300
Jan 24, 201916.8016.8016.8016.8016.66-
Jan 23, 201916.8016.8016.8016.8016.66200
Jan 22, 201916.8716.8816.8716.8816.741,400
Jan 21, 201916.8316.8316.8316.8316.691,000
Jan 18, 201916.7416.7516.7416.7516.612,000
Jan 17, 201916.7216.7516.7116.7116.583,400
Jan 16, 201916.7616.7616.7616.7616.62600
Jan 15, 201916.8616.8816.8516.8516.712,200
Jan 14, 201917.0017.0016.8516.8516.71900
Jan 11, 201916.9216.9216.8916.8916.751,100
Jan 10, 201916.9216.9216.9216.9216.785,000
Jan 09, 201916.9116.9116.9116.9116.77-
Jan 08, 201916.9116.9116.9116.9116.77-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...