Canada Markets open in 7 hrs 36 mins

BMO Equal Weight REITs Index ETF (ZRE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.51+0.34 (+1.77%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 2020------
Sep. 30, 202019.3519.7219.3519.5119.5124,500
Sep. 29, 202019.5219.5219.2619.3719.3718,500
Sep. 28, 202019.3919.6519.3919.5619.5630,400
Sep. 28, 20200.09 Dividend
Sep. 25, 202019.1019.4219.0819.4119.3245,500
Sep. 24, 202019.1119.3018.9919.1719.0849,800
Sep. 23, 202019.5719.6119.1119.1119.0256,700
Sep. 22, 202019.5619.8619.5619.5919.5019,400
Sep. 21, 202019.8019.8419.5319.6319.5441,500
Sep. 18, 202020.0920.1519.9219.9919.9020,200
Sep. 17, 202020.2020.2320.0820.1620.0750,000
Sep. 16, 202020.1420.5020.1420.2620.1755,300
Sep. 15, 202019.8120.1519.8120.1020.0136,500
Sep. 14, 202019.7419.8919.6719.8719.7816,000
Sep. 11, 202019.6019.6519.5219.5719.4825,300
Sep. 10, 202019.8019.8019.5719.6119.5235,600
Sep. 09, 202019.7920.0619.7819.8019.7150,400
Sep. 08, 202019.7519.9219.6019.7819.6922,200
Sep. 04, 202019.8820.0319.5919.7119.6219,200
Sep. 03, 202019.9620.2419.8419.8419.7528,000
Sep. 02, 202019.8920.0719.8920.0219.9318,600
Sep. 01, 202019.6719.8619.6519.8319.7449,500
Aug. 31, 202020.1720.1719.6819.8219.7349,400
Aug. 28, 202020.1420.1920.0420.1520.0617,800
Aug. 27, 202020.0220.2520.0220.0920.0020,200
Aug. 27, 20200.09 Dividend
Aug. 26, 202020.1620.1720.0520.1119.9327,400
Aug. 25, 202020.2520.3020.0520.1519.9723,900
Aug. 24, 202020.2020.2420.1420.2320.0547,500
Aug. 21, 202020.3020.3020.0720.2020.0221,700
Aug. 20, 202019.9520.3819.9520.3220.1435,100
Aug. 19, 202020.1820.1819.9520.0219.8434,000
Aug. 18, 202020.0920.2120.0520.1419.9622,800
Aug. 17, 202020.0520.1720.0520.1219.9426,500
Aug. 14, 202020.2920.2920.0020.0519.8715,800
Aug. 13, 202020.4520.5220.1820.1920.0140,400
Aug. 12, 202020.6220.6220.3020.4120.2223,400
Aug. 11, 202020.3220.6720.3220.4820.2945,100
Aug. 10, 202020.1720.2720.0820.2720.0932,200
Aug. 07, 202020.0820.2120.0220.1319.9528,700
Aug. 06, 202019.9520.3119.9520.1119.9340,100
Aug. 05, 202019.9320.0719.9020.0419.8629,100
Aug. 04, 202019.9420.0019.7619.9619.7842,000
Jul. 31, 202020.0320.0319.8920.0019.8219,300
Jul. 30, 202019.8920.2119.8120.1820.0026,700
Jul. 29, 202019.8019.9419.7019.9419.7614,200
Jul. 29, 20200.09 Dividend
Jul. 28, 202019.4319.9019.4319.8419.5719,600
Jul. 27, 202019.5519.5519.4319.5419.2741,900
Jul. 24, 202019.6119.6519.4919.5719.3011,800
Jul. 23, 202019.8819.9119.6519.6719.4014,100
Jul. 22, 202019.6920.0519.6019.8819.6122,100
Jul. 21, 202019.8720.0019.6719.6719.4040,600
Jul. 20, 202019.8919.9319.7419.8519.5816,700
Jul. 17, 202019.9619.9619.8719.9319.6614,400
Jul. 16, 202019.9020.0019.8319.9619.6927,800
Jul. 15, 202019.5620.0619.5620.0519.7891,200
Jul. 14, 202019.5419.5519.3719.4619.2036,500
Jul. 13, 202019.6019.8219.5019.6319.3622,400
Jul. 10, 202019.5219.7319.4819.5219.2520,100
Jul. 09, 202019.7019.7019.3119.4819.2217,600
Jul. 08, 202019.7819.8519.6419.6719.4018,000
Jul. 07, 202019.7419.8819.6819.7819.5112,500
Jul. 06, 202020.1420.1419.8519.9119.6418,100
Jul. 03, 202020.1020.1519.9820.0019.7317,200
Jul. 02, 202019.9420.2619.8620.1819.9130,600
Jun. 30, 202019.4619.8319.4619.8019.53107,100
Jun. 29, 202019.3419.4519.2019.4519.1918,300
Jun. 26, 202019.7019.7019.3119.4019.1421,200
Jun. 26, 20200.09 Dividend
Jun. 25, 202019.5719.7519.4819.7319.3728,700
Jun. 24, 202019.8819.8819.3919.5919.2427,200
Jun. 23, 202019.9819.9819.7719.9019.5412,900
Jun. 22, 202019.7119.9019.5919.8119.4518,800
Jun. 19, 202020.2620.2619.7619.7619.4027,500
Jun. 18, 202020.1320.2420.0120.1719.8130,000
Jun. 17, 202020.6220.6220.2320.2419.87122,800
Jun. 16, 202020.8720.8820.5220.5620.1927,200
Jun. 15, 202019.7720.4819.5420.3619.9917,800
Jun. 12, 202019.9120.2319.8720.1419.7834,400
Jun. 11, 202019.8119.8919.4119.5419.1959,600
Jun. 10, 202020.8620.8620.2320.4320.0623,600
Jun. 09, 202021.2121.2120.7020.7820.4027,900
Jun. 08, 202020.9321.3520.9321.3520.9670,400
Jun. 05, 202020.3020.8120.3020.6520.2836,700
Jun. 04, 202019.5820.0019.3819.9119.5537,900
Jun. 03, 202019.0719.6119.0719.6019.2536,500
Jun. 02, 202019.1619.2618.9919.0018.6628,400
Jun. 01, 202018.9919.3218.9919.1318.7819,700
May 29, 202019.2019.2018.8519.1318.7819,600
May 28, 202019.3319.3419.2119.3018.9527,200
May 27, 202019.5919.5918.8519.3218.9732,300
May 27, 20200.09 Dividend
May 26, 202019.4119.6219.3819.5819.1437,400
May 25, 202018.9719.2818.7819.2818.8442,700
May 22, 202018.8318.8418.6218.7718.3529,000
May 21, 202018.6619.0518.6018.7618.3433,100
May 20, 202018.7418.7518.4218.6718.2525,500
May 19, 202018.2518.7018.2518.5718.1575,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...