ZRR.TO - BMO Real Return Bond Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201917.9617.9617.8717.8717.87717
Jul 17, 201917.9617.9617.8717.8717.87700
Jul 16, 201917.7617.9117.7617.8417.84900
Jul 15, 201917.9017.9117.8517.8517.854,300
Jul 12, 201917.7617.7617.7617.7617.76100
Jul 11, 201917.7617.7617.7617.7617.762,800
Jul 10, 201917.9017.9017.9017.9017.90100
Jul 09, 201917.9017.9017.9017.9017.90100
Jul 08, 201917.9317.9317.9217.9217.921,900
Jul 05, 201918.0018.0017.8617.8617.8610,600
Jul 04, 201918.0018.1018.0018.1018.101,100
Jul 03, 201918.0518.0518.0518.0518.05100
Jul 02, 201918.0818.0818.0018.0018.001,500
Jun 28, 201918.0618.0618.0618.0618.06200
Jun 27, 201918.0418.0418.0018.0018.00400
Jun 26, 201918.0718.0718.0418.0418.04300
Jun 26, 20190.035 Dividend
Jun 25, 201918.0918.0918.0918.0918.06200
Jun 24, 201918.1518.1518.1518.1518.111,400
Jun 21, 201918.1618.1618.1518.1518.11600
Jun 20, 201918.1518.1518.1518.1518.11400
Jun 19, 201918.0218.1518.0218.1518.11600
Jun 18, 201918.0518.0718.0518.0718.04300
Jun 17, 201918.0918.0918.0518.0518.021,200
Jun 14, 201918.0518.0517.9818.0318.001,100
Jun 13, 201918.0018.0018.0018.0017.972,600
Jun 12, 201917.9217.9717.9217.9517.925,800
Jun 11, 201917.9417.9417.9217.9217.891,200
Jun 10, 201918.0418.0418.0418.0418.01-
Jun 07, 201918.0418.0418.0418.0418.01500
Jun 06, 201918.0618.0818.0618.0718.041,300
Jun 05, 201917.9918.0217.9918.0217.991,100
Jun 04, 201917.9817.9817.9217.9517.924,000
Jun 03, 201917.9017.9017.9017.9017.87100
May 31, 201917.8217.9017.8217.9017.871,900
May 30, 201917.6717.7317.6717.7317.70400
May 29, 201917.7617.7817.7117.7117.68300
May 29, 20190.035 Dividend
May 28, 201917.7717.7717.7717.7717.701,000
May 27, 201917.6017.6017.6017.6017.53-
May 24, 201917.6017.6017.6017.6017.53-
May 23, 201917.5317.6017.5317.6017.533,400
May 22, 201917.4717.4817.4717.4817.41500
May 21, 201917.5717.5717.5617.5617.491,300
May 17, 201917.6617.6617.6517.6517.581,000
May 16, 201917.6617.7017.5617.5917.5211,100
May 15, 201917.7517.7517.6517.6517.581,900
May 14, 201917.6517.6517.6517.6517.58600
May 13, 201917.5717.5717.5717.5717.50-
May 10, 201917.5817.5817.5717.5717.50300
May 09, 201917.5617.6417.5517.5517.482,400
May 08, 201917.5417.5417.5417.5417.47100
May 07, 201917.5617.6417.5617.6317.5620,900
May 06, 201917.5517.5517.5517.5517.481,000
May 03, 201917.5717.6417.5717.6417.573,100
May 02, 201917.6417.6417.6417.6417.57-
May 01, 201917.5717.6417.5717.6417.573,100
Apr 30, 201917.5717.5717.5717.5717.50200
Apr 29, 201917.5317.5717.5317.5717.50500
Apr 26, 201917.6417.6417.6417.6417.57700
Apr 26, 20190.035 Dividend
Apr 25, 201917.5917.5917.5917.5917.49-
Apr 24, 201917.5217.6317.5217.5917.49900
Apr 23, 201917.4017.4017.4017.4017.3010,000
Apr 22, 201917.3717.3717.3217.3317.234,500
Apr 18, 201917.3317.3317.3317.3317.23-
Apr 17, 201917.2817.3317.2817.3317.231,100
Apr 16, 201917.3017.3017.3017.3017.20-
Apr 15, 201917.3017.3017.2917.3017.203,200
Apr 12, 201917.2717.3217.2717.3217.223,700
Apr 11, 201917.5017.5017.3717.4017.302,500
Apr 10, 201917.3917.3917.3917.3917.29-
Apr 09, 201917.3917.3917.3917.3917.29-
Apr 08, 201917.4917.4917.3917.3917.29600
Apr 05, 201917.4917.4917.4917.4917.39300
Apr 04, 201917.4917.4917.4917.4917.39100
Apr 03, 201917.4217.4217.3917.3917.29900
Apr 02, 201917.4617.4717.4617.4617.361,000
Apr 01, 201917.5117.5117.5117.5117.41600
Mar 29, 201917.6117.6117.6017.6017.501,300
Mar 28, 201917.7117.7217.7117.7117.613,000
Mar 27, 201917.8017.8017.7517.7517.65800
Mar 27, 20190.035 Dividend
Mar 26, 201917.8217.8217.7417.7617.62700
Mar 25, 201917.7717.8517.7717.8317.691,900
Mar 22, 201917.7517.7517.7317.7317.593,000
Mar 21, 201917.6317.6317.6017.6017.46300
Mar 20, 201917.5017.5017.5017.5017.36100
Mar 19, 201917.3317.4517.3317.4217.281,900
Mar 18, 201917.4517.4617.4517.4617.329,200
Mar 15, 201917.3617.3617.3617.3617.22100
Mar 14, 201917.2917.2917.2917.2917.15800
Mar 13, 201917.2717.2717.2717.2717.13200
Mar 12, 201917.2817.3517.2817.3517.211,800
Mar 11, 201917.3217.3217.3217.3217.18200
Mar 08, 201917.2217.2217.2217.2217.08-
Mar 07, 201917.2217.2217.2217.2217.08300
Mar 06, 201917.0817.0817.0817.0816.95200
Mar 05, 201916.9717.0416.9717.0416.91400
Mar 04, 201916.9016.9416.9016.9416.813,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...