Canada markets closed

BMO Equal Weight REITs Index ETF (ZRE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.62+0.14 (+0.72%)
At close: 03:50PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202419.4619.6219.4319.6219.6211,300
Apr 17, 202419.7019.7919.4519.4819.4821,700
Apr 16, 202419.7319.7319.5819.6319.6314,200
Apr 15, 202420.0320.1019.6919.7319.7328,200
Apr 12, 202420.2020.2719.9420.0320.0329,600
Apr 11, 202420.3720.3720.1520.3020.3019,100
Apr 10, 202420.5620.5620.2020.3220.3243,800
Apr 09, 202420.6020.8420.5420.8220.8215,000
Apr 08, 202420.3320.4820.2020.4820.4815,700
Apr 05, 202420.0120.3020.0120.2920.298,400
Apr 04, 202420.1220.2520.0420.0720.0723,400
Apr 03, 202420.1320.2520.0220.0420.0421,900
Apr 02, 202420.3820.3820.1520.1920.1927,500
Apr 01, 202420.7020.7020.4520.4720.4715,600
Mar 28, 202420.6820.7820.5620.7020.7021,800
Mar 27, 202420.3720.7020.3720.6520.6533,200
Mar 27, 20240.09 Dividend
Mar 26, 202420.4620.5720.4420.4520.3617,100
Mar 25, 202420.4920.5520.4420.4720.3827,000
Mar 22, 202420.8620.8620.5320.5320.4426,500
Mar 21, 202420.8520.9020.8020.8620.7723,800
Mar 20, 202420.5120.7520.5120.7320.6414,400
Mar 19, 202420.5620.7020.5420.5820.4922,800
Mar 18, 202420.4720.5720.3720.5620.4723,600
Mar 15, 202420.2120.5020.2120.3520.2612,400
Mar 14, 202420.3920.3920.1820.2820.1918,100
Mar 13, 202420.6020.6020.3920.4220.3317,900
Mar 12, 202420.5820.5820.4920.5420.4528,800
Mar 11, 202420.6320.6320.5620.6020.5112,200
Mar 08, 202420.6720.7520.6320.6920.6013,300
Mar 07, 202420.4520.6520.4520.5720.486,500
Mar 06, 202420.4020.5020.3420.3620.2727,800
Mar 05, 202420.3720.5520.3220.3320.2414,600
Mar 04, 202420.5120.5120.3220.4920.4012,700
Mar 01, 202420.2520.5120.1520.5120.4212,600
Feb 29, 202420.4420.5420.2020.2120.1231,700
Feb 28, 202420.5020.5420.3620.3620.27109,800
Feb 27, 202420.5620.6220.4820.5420.4520,700
Feb 27, 20240.09 Dividend
Feb 26, 202420.9120.9520.6220.6220.4417,000
Feb 23, 202420.8621.0520.8420.9320.7522,000
Feb 22, 202420.9621.0020.7820.9020.7219,100
Feb 21, 202420.8421.0020.8420.9420.7624,300
Feb 20, 202420.8220.9620.7720.8220.6416,000
Feb 16, 202420.7520.9620.7320.9620.787,200
Feb 15, 202420.6820.9620.6820.9620.7813,700
Feb 14, 202420.4120.7420.4120.7020.5215,900
Feb 13, 202420.7120.7120.2620.3820.2037,000
Feb 12, 202420.8521.0020.8520.9420.7618,500
Feb 09, 202420.6920.8520.6920.8320.6514,100
Feb 08, 202420.7520.8720.6420.7520.5739,500
Feb 07, 202420.7620.8720.6720.7820.6026,100
Feb 06, 202420.5020.7420.4720.7320.558,600
Feb 05, 202420.8920.8920.5820.6220.4442,800
Feb 02, 202420.9121.0020.7720.9720.7971,400
Feb 01, 202420.9521.0820.7221.0820.9023,200
Jan 31, 202421.0921.1220.8920.8920.7140,000
Jan 30, 202421.0921.1620.9621.0720.8928,900
Jan 29, 202421.0721.1620.8921.1620.9741,300
Jan 29, 20240.09 Dividend
Jan 26, 202421.0121.1420.9821.0920.8245,000
Jan 25, 202421.1821.1820.9520.9820.7118,500
Jan 24, 202421.3621.4521.0621.0620.7950,500
Jan 23, 202421.3121.3521.1521.3321.059,900
Jan 22, 202421.0821.2821.0621.2821.0025,000
Jan 19, 202420.7621.1220.6721.0720.8028,600
Jan 18, 202420.9720.9720.6720.7520.4816,900
Jan 17, 202421.0421.0520.7320.8220.5521,300
Jan 16, 202421.2821.3221.1021.2821.0033,200
Jan 15, 202421.2121.3221.1521.3221.049,700
Jan 12, 202421.2321.3021.1521.2120.9316,900
Jan 11, 202421.0321.1720.8021.1620.8929,400
Jan 10, 202421.0721.1120.9921.0320.76132,200
Jan 09, 202421.1321.1621.0421.0720.8038,400
Jan 08, 202421.0521.2721.0021.2420.9649,200
Jan 05, 202420.8521.0820.8521.0820.8125,700
Jan 04, 202420.8020.9920.7820.9620.6931,600
Jan 03, 202420.8120.9020.7320.8420.5726,300
Jan 02, 202420.9321.0720.9320.9320.6626,800
Dec 29, 202320.9921.0320.9021.0320.7613,200
Dec 28, 202320.9321.0220.9020.9720.7013,300
Dec 27, 202320.7420.9120.7120.8720.6035,900
Dec 27, 20230.09 Dividend
Dec 22, 202320.6220.8620.6220.8120.4515,000
Dec 21, 202320.5520.7120.4920.5020.1557,600
Dec 20, 202320.5920.7320.4720.4720.1237,700
Dec 19, 202320.6020.6620.5520.6420.2840,500
Dec 18, 202320.5920.6620.5020.5120.1616,900
Dec 15, 202321.0621.0620.5420.6620.3046,500
Dec 14, 202321.0321.3021.0321.0620.7038,400
Dec 13, 202319.8620.8619.7320.8520.4930,700
Dec 12, 202319.7819.8819.7319.7719.4316,600
Dec 11, 202320.0120.0119.8219.8319.4931,600
Dec 08, 202320.0020.0919.9120.0919.7442,500
Dec 07, 202320.0620.1219.9920.0219.6711,600
Dec 06, 202320.0420.2820.0220.0719.7233,600
Dec 05, 202319.8419.9919.8419.9519.6151,700
Dec 04, 202319.6519.9019.6519.8519.5143,000
Dec 01, 202319.2619.7819.2619.7819.4441,200
Nov 30, 202319.2719.2919.1519.2818.9564,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...