ZRE.TO - BMO Equal Weight REITs Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201925.5325.5525.4725.4825.489,511
Dec. 05, 201925.3025.5025.2625.5025.5032,600
Dec. 04, 201925.3025.3425.2825.2925.2926,000
Dec. 03, 201925.2725.3125.2025.3125.3111,000
Dec. 02, 201925.4625.4625.2525.3425.3429,400
Nov. 29, 201925.4625.5225.4425.4525.459,200
Nov. 28, 201925.4625.5025.4225.4525.4510,500
Nov. 27, 201925.2425.3925.1825.3925.3935,200
Nov. 27, 20190.085 Dividend
Nov. 26, 201925.3125.3225.2425.3025.2211,100
Nov. 25, 201925.2725.3325.2425.3225.237,800
Nov. 22, 201925.1825.2525.0825.2325.1511,600
Nov. 21, 201925.2525.2525.1125.1125.0322,300
Nov. 20, 201925.2625.2625.2325.2325.1512,200
Nov. 19, 201925.3325.3325.2325.2525.1720,100
Nov. 18, 201925.2725.3825.2725.3625.2738,200
Nov. 15, 201925.1425.2625.1125.2625.1821,600
Nov. 14, 201924.8625.1024.8625.1025.0220,500
Nov. 13, 201924.7624.9024.7624.8724.7911,000
Nov. 12, 201924.8024.8024.6724.7224.6418,300
Nov. 11, 201924.7324.8224.7324.7924.7111,600
Nov. 08, 201924.7824.7824.6424.7224.6416,500
Nov. 07, 201924.8924.8924.7524.7524.6721,700
Nov. 06, 201924.6124.8524.5524.8524.7721,600
Nov. 05, 201924.8524.8524.5224.5724.4939,600
Nov. 04, 201925.0725.0724.8224.8324.7541,000
Nov. 01, 201924.9125.0124.8525.0024.9235,400
Oct. 31, 201924.7824.8924.7824.8924.8114,600
Oct. 30, 201924.6824.7924.6224.7924.7119,800
Oct. 29, 201924.7124.7424.6524.6524.5713,600
Oct. 29, 20190.085 Dividend
Oct. 28, 201925.0225.0224.8124.8224.6533,200
Oct. 25, 201925.0225.0324.9224.9324.767,700
Oct. 24, 201925.0225.0724.9425.0324.867,500
Oct. 23, 201925.1125.1224.9624.9824.8128,400
Oct. 22, 201925.1325.2125.1025.1224.9520,800
Oct. 21, 201925.1425.1425.0525.1024.938,400
Oct. 18, 201925.1325.1425.0825.1024.936,700
Oct. 17, 201925.2025.2425.1425.1424.979,100
Oct. 16, 201925.2625.2725.1425.2025.0315,700
Oct. 15, 201925.3625.3625.2525.2925.1215,600
Oct. 11, 201925.6025.6025.2725.2725.1019,600
Oct. 10, 201925.6925.6925.5325.5325.3614,800
Oct. 09, 201925.6825.7225.6425.6925.5225,700
Oct. 08, 201925.5325.7325.4925.6825.5115,200
Oct. 07, 201925.3525.5725.3425.5625.3918,200
Oct. 04, 201925.2025.4025.2025.3525.1810,700
Oct. 03, 201924.9025.2124.8825.2025.039,700
Oct. 02, 201924.9024.9024.7524.8824.7137,200
Oct. 01, 201925.1625.1624.9124.9324.7618,400
Sep. 30, 201925.1525.2625.1525.1524.9818,000
Sep. 27, 201925.2825.2825.1225.1424.9722,200
Sep. 26, 201925.0925.2525.0925.2225.0510,000
Sep. 26, 20190.085 Dividend
Sep. 25, 201924.9725.1624.9725.1624.918,900
Sep. 24, 201924.9725.0924.9725.0024.7519,800
Sep. 23, 201924.9725.0324.9524.9824.7311,200
Sep. 20, 201924.9225.0324.8624.9924.7419,400
Sep. 19, 201924.6824.8624.6824.8224.5731,200
Sep. 18, 201924.7324.7924.6924.7724.5211,600
Sep. 17, 201924.4624.7324.4624.7224.4714,300
Sep. 16, 201924.3624.4824.3624.4824.2317,100
Sep. 13, 201924.2224.2924.1324.1323.8912,800
Sep. 12, 201924.2424.2924.2124.2123.9631,200
Sep. 11, 201924.2524.2524.1024.1823.9428,900
Sep. 10, 201924.4224.4224.2224.2724.0216,600
Sep. 09, 201924.5424.5424.3924.4624.2121,300
Sep. 06, 201924.6624.6724.5024.5524.3020,900
Sep. 05, 201924.7724.7724.6824.6824.4330,500
Sep. 04, 201924.7024.8024.7024.7524.5025,100
Sep. 03, 201924.2624.6924.2624.6924.4415,700
Aug. 30, 201924.4524.6024.4024.5624.3114,100
Aug. 29, 201924.3924.4324.3424.4224.1724,500
Aug. 28, 201924.3624.4124.2524.3724.1216,400
Aug. 28, 20190.085 Dividend
Aug. 27, 201924.2124.4024.2124.3424.0113,600
Aug. 26, 201924.1724.2724.1724.2123.887,800
Aug. 23, 201924.4024.4024.1324.1323.807,700
Aug. 22, 201924.4124.4324.3824.3824.0513,000
Aug. 21, 201924.4724.4824.3824.4324.1017,300
Aug. 20, 201924.4724.5024.4224.4724.1410,800
Aug. 19, 201924.2224.4624.2224.4224.0919,700
Aug. 16, 201924.1024.2524.1024.2023.8730,100
Aug. 15, 201923.9924.2323.9924.0923.765,000
Aug. 14, 201924.1024.1023.9523.9823.6525,800
Aug. 13, 201924.0424.1923.9524.1623.8328,300
Aug. 12, 201923.9424.0623.9424.0223.6913,800
Aug. 09, 201924.0524.1323.9423.9423.615,800
Aug. 08, 201924.0724.1423.9824.0923.7618,800
Aug. 07, 201923.7124.0723.7024.0423.7147,100
Aug. 06, 201923.8323.9823.7523.7723.4527,200
Aug. 02, 201924.0024.0423.8823.9223.607,500
Aug. 01, 201923.8424.0623.8423.9523.6222,500
Jul. 31, 201923.8323.8423.7223.8023.488,400
Jul. 30, 201923.9223.9523.8123.8223.508,500
Jul. 29, 201923.9023.9523.8823.9223.6017,900
Jul. 29, 20190.085 Dividend
Jul. 26, 201923.9024.0023.9023.9623.5514,200
Jul. 25, 201923.9523.9523.8823.8923.4815,000
Jul. 24, 201923.9423.9723.9323.9623.5516,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...