Canada markets closed

BMO Real Return Bond Index ETF (ZRR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.65+0.03 (+0.21%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202413.6113.6513.5913.6513.6518,300
Apr 26, 20240.059 Dividend
Apr 25, 202413.6113.6813.6113.6813.621,900
Apr 24, 202413.6613.6613.6313.6313.572,700
Apr 23, 202413.7013.7013.6913.7013.642,100
Apr 22, 202413.7013.7013.6713.7013.644,700
Apr 19, 202413.7413.7413.7013.7213.661,400
Apr 18, 202413.7313.7613.7313.7513.698,300
Apr 17, 202413.7513.8113.7513.7713.711,600
Apr 16, 202413.8113.8413.7513.7713.713,100
Apr 15, 202413.8913.8913.7513.7613.704,100
Apr 12, 202413.9613.9613.9213.9213.862,200
Apr 11, 202413.9313.9313.8013.8613.8013,700
Apr 10, 202413.9614.0113.9013.9613.901,600
Apr 09, 202414.0414.0914.0414.0814.0215,700
Apr 08, 202414.0214.0214.0214.0213.96700
Apr 05, 202414.1114.1814.0614.0814.024,500
Apr 04, 202414.0814.0814.0814.0814.02100
Apr 03, 202413.9013.9013.8813.9013.842,600
Apr 02, 202413.9414.0313.9413.9813.923,800
Apr 01, 202414.0614.0613.9914.0213.966,400
Mar 28, 202414.1814.1914.1814.1914.131,100
Mar 27, 202414.1014.2014.0814.1714.111,400
Mar 27, 20240.059 Dividend
Mar 26, 202414.0414.1214.0414.1214.001,900
Mar 25, 202414.2014.2014.0914.0913.974,200
Mar 22, 202414.2014.2014.1814.2014.084,800
Mar 21, 202414.1214.1414.1214.1314.013,800
Mar 20, 202414.0314.2014.0314.2014.084,000
Mar 19, 202413.9313.9313.9313.9313.81-
Mar 18, 202413.9613.9813.9313.9313.8114,600
Mar 15, 202413.9514.0013.9513.9813.861,600
Mar 14, 202414.0714.0714.0014.0413.924,600
Mar 13, 202414.1514.1714.1314.1314.011,100
Mar 12, 202414.1914.1914.1914.1914.07200
Mar 11, 202414.3514.3514.2614.2814.162,500
Mar 08, 202414.3514.3614.3014.3614.2414,500
Mar 07, 202414.2014.2414.2014.2114.094,700
Mar 06, 202414.2414.2514.2414.2414.12800
Mar 05, 202414.1114.2514.1114.2414.1218,900
Mar 04, 202414.1214.1214.0814.1013.981,300
Mar 01, 202414.1114.1114.0514.1113.993,600
Feb 29, 202414.0514.1014.0514.1013.982,100
Feb 28, 202414.0014.0214.0014.0213.908,900
Feb 27, 202414.0514.0513.9013.9013.781,600
Feb 27, 20240.06 Dividend
Feb 26, 202414.2214.2213.9914.1513.973,300
Feb 23, 202414.0014.2114.0014.1413.969,800
Feb 22, 202414.0314.0313.9413.9613.78800
Feb 21, 202413.9614.0013.9614.0013.823,000
Feb 20, 202413.9114.0913.9114.0913.913,200
Feb 16, 202413.9513.9813.9413.9613.783,500
Feb 15, 202414.0314.0913.9914.0813.904,700
Feb 14, 202413.9514.0013.8913.8913.71600
Feb 13, 202413.9313.9313.8713.9113.736,500
Feb 12, 202413.9014.0013.9014.0013.824,500
Feb 09, 202413.9613.9613.9613.9613.78200
Feb 08, 202413.9813.9813.9113.9513.772,500
Feb 07, 202414.0914.1314.0514.0513.877,600
Feb 06, 202414.1514.1614.1014.1613.983,000
Feb 05, 202414.0714.0713.9814.0113.836,300
Feb 02, 202414.1714.1714.1714.1713.99700
Feb 01, 202414.3614.3714.3614.3714.19500
Jan 31, 202414.1614.1614.1514.1613.981,500
Jan 30, 202413.9114.0913.9014.0913.912,100
Jan 29, 202413.9613.9613.8713.8713.691,800
Jan 29, 20240.06 Dividend
Jan 26, 202413.8813.9613.7813.7813.557,800
Jan 25, 202413.8813.9313.8813.9313.691,900
Jan 24, 202413.9413.9413.8413.8413.6117,100
Jan 23, 202413.7813.9713.7813.9513.712,200
Jan 22, 202413.9314.0213.9314.0013.7614,100
Jan 19, 202413.9013.9713.8513.9713.739,800
Jan 18, 202413.9513.9513.9013.9413.702,400
Jan 17, 202414.0314.0614.0014.0213.7816,700
Jan 16, 202414.2614.3114.1014.1713.939,900
Jan 15, 202414.3614.3714.2814.2814.0413,700
Jan 12, 202414.3714.3714.3014.3614.125,000
Jan 11, 202414.2914.3514.2914.3514.111,200
Jan 10, 202414.5814.5814.2714.2714.03112,200
Jan 09, 202414.3914.5514.3914.4714.2211,300
Jan 08, 202414.3814.4614.3814.4414.191,600
Jan 05, 202414.4414.5414.4414.4514.205,800
Jan 04, 202414.5414.5714.5014.5014.2514,300
Jan 03, 202414.5514.6414.5014.6414.396,800
Jan 02, 202414.4914.6014.4914.5414.293,600
Dec 29, 202314.6614.6914.5614.6914.441,900
Dec 28, 202314.7014.7514.7014.7014.452,700
Dec 27, 202314.4914.8514.4914.7614.515,900
Dec 27, 20230.06 Dividend
Dec 22, 202314.7114.7114.5214.5314.221,900
Dec 21, 202314.8914.9414.8014.8014.4911,000
Dec 20, 202314.8714.9114.8314.9014.597,500
Dec 19, 202314.9014.9014.8214.8214.512,400
Dec 18, 202314.7814.8414.7814.8114.5013,500
Dec 15, 202314.8114.9214.8114.8514.547,700
Dec 14, 202314.7014.8014.6714.8014.4915,700
Dec 13, 202314.3014.6114.3014.6014.2931,300
Dec 12, 202314.3614.3814.3014.3014.0010,900
Dec 11, 202314.4814.4814.3014.4114.1110,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...