ZRE.TO - BMO Equal Weight REITs Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202019.5219.7319.4819.5219.5219,930
Jul. 09, 202019.7019.7019.3119.4819.4817,600
Jul. 08, 202019.7819.8519.6419.6719.6718,000
Jul. 07, 202019.7419.8819.6819.7819.7812,500
Jul. 06, 202020.1420.1419.8519.9119.9118,100
Jul. 03, 202020.1020.1519.9820.0020.0017,200
Jul. 02, 202019.9420.2619.8620.1820.1830,600
Jun. 30, 202019.4619.8319.4619.8019.80107,100
Jun. 29, 202019.3419.4519.2019.4519.4518,300
Jun. 26, 202019.7019.7019.3119.4019.4021,200
Jun. 26, 20200.09 Dividend
Jun. 25, 202019.5719.7519.4819.7319.6428,700
Jun. 24, 202019.8819.8819.3919.5919.5027,200
Jun. 23, 202019.9819.9819.7719.9019.8112,900
Jun. 22, 202019.7119.9019.5919.8119.7218,800
Jun. 19, 202020.2620.2619.7619.7619.6727,500
Jun. 18, 202020.1320.2420.0120.1720.0830,000
Jun. 17, 202020.6220.6220.2320.2420.15122,800
Jun. 16, 202020.8720.8820.5220.5620.4727,200
Jun. 15, 202019.7720.4819.5420.3620.2717,800
Jun. 12, 202019.9120.2319.8720.1420.0534,400
Jun. 11, 202019.8119.8919.4119.5419.4559,600
Jun. 10, 202020.8620.8620.2320.4320.3423,600
Jun. 09, 202021.2121.2120.7020.7820.6927,900
Jun. 08, 202020.9321.3520.9321.3521.2570,400
Jun. 05, 202020.3020.8120.3020.6520.5636,700
Jun. 04, 202019.5820.0019.3819.9119.8237,900
Jun. 03, 202019.0719.6119.0719.6019.5136,500
Jun. 02, 202019.1619.2618.9919.0018.9128,400
Jun. 01, 202018.9919.3218.9919.1319.0419,700
May 29, 202019.2019.2018.8519.1319.0419,600
May 28, 202019.3319.3419.2119.3019.2127,200
May 27, 202019.5919.5918.8519.3219.2332,300
May 27, 20200.09 Dividend
May 26, 202019.4119.6219.3819.5819.4037,400
May 25, 202018.9719.2818.7819.2819.1042,700
May 22, 202018.8318.8418.6218.7718.6029,000
May 21, 202018.6619.0518.6018.7618.5933,100
May 20, 202018.7418.7518.4218.6718.5025,500
May 19, 202018.2518.7018.2518.5718.4075,000
May 15, 202017.6918.1017.6917.9317.7721,100
May 14, 202017.4517.9017.0417.8117.6581,800
May 13, 202018.0018.0817.4917.5617.4086,500
May 12, 202018.7018.7118.0818.0817.9168,300
May 11, 202018.9518.9518.6118.7318.5635,600
May 08, 202018.8719.0718.8719.0418.8731,400
May 07, 202018.7818.8718.7418.7618.5926,000
May 06, 202018.9218.9218.6018.7018.5326,700
May 05, 202018.7619.0618.7018.7618.5963,300
May 04, 202018.7518.7618.4318.6818.5158,700
May 01, 202019.2619.2618.7818.9918.8247,300
Apr. 30, 202020.0220.0219.2519.5119.3370,400
Apr. 29, 202020.0020.2619.9620.0019.8249,600
Apr. 28, 202019.9519.9819.6019.7519.5735,100
Apr. 28, 20200.09 Dividend
Apr. 27, 202019.0419.7718.8819.7619.4971,500
Apr. 24, 202018.4418.8818.4318.7718.5190,000
Apr. 23, 202018.5718.5818.2418.4718.2260,400
Apr. 22, 202018.9318.9418.5818.5918.3423,800
Apr. 21, 202019.0819.2018.6018.6018.3558,400
Apr. 20, 202019.1319.4318.9119.4319.1626,800
Apr. 17, 202019.2419.3719.0419.2719.0169,800
Apr. 16, 202018.9819.1218.6518.7118.4588,900
Apr. 15, 202019.1919.2018.8518.9418.6855,300
Apr. 14, 202019.3919.8219.2819.4019.14203,300
Apr. 13, 202019.9120.0218.9019.1818.9259,400
Apr. 09, 202019.9320.4319.8119.9619.6976,700
Apr. 08, 202018.6419.6318.4919.6319.3652,700
Apr. 07, 202018.2218.9418.2218.4418.1998,300
Apr. 06, 202017.5418.0617.5017.8217.5883,000
Apr. 03, 202017.3317.5016.8417.1516.9279,900
Apr. 02, 202017.1817.5717.1117.3317.0989,600
Apr. 01, 202017.9917.9917.1417.1916.9683,400
Mar. 31, 202017.9818.5917.9118.2417.99165,000
Mar. 30, 202018.0518.0517.1517.8617.62144,300
Mar. 27, 202017.4518.2216.9317.8417.60127,000
Mar. 27, 20200.09 Dividend
Mar. 26, 202018.0418.6917.7317.8317.50152,400
Mar. 25, 202016.2018.2916.1917.7317.40218,400
Mar. 24, 202015.6515.9615.4315.9315.63158,200
Mar. 23, 202016.1616.4814.4314.5514.28215,000
Mar. 20, 202016.4317.3516.4316.8716.56223,200
Mar. 19, 202015.9516.3515.3016.2115.91176,900
Mar. 18, 202016.1018.3615.2216.2715.97191,000
Mar. 17, 202018.9219.2718.2518.9418.59254,400
Mar. 16, 202019.0019.6718.9218.9518.60118,400
Mar. 13, 202021.2121.9720.5621.6221.22415,700
Mar. 12, 202020.6021.5520.6020.9120.5299,700
Mar. 11, 202023.9124.3423.2323.3322.9073,500
Mar. 10, 202025.0025.0524.1124.5524.09424,900
Mar. 09, 202024.0925.0724.0924.1123.66245,900
Mar. 06, 202026.3526.4826.0526.2225.73358,300
Mar. 05, 202026.5426.7926.5126.6626.16177,800
Mar. 04, 202026.2526.8926.2526.8726.37142,600
Mar. 03, 202025.9426.3325.8526.0325.55196,600
Mar. 02, 202024.9825.7724.9625.7725.29201,600
Feb. 28, 202025.0625.3324.6924.9824.51156,800
Feb. 27, 202026.1226.1225.5525.9625.48168,200
Feb. 26, 202026.3426.6726.2026.3925.90273,900
Feb. 26, 20200.1 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...