Canada Markets closed

BMO Real Return Bond Index ETF (ZRR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.34+0.11 (+0.68%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202216.2716.3416.2116.3416.341,100
May 19, 202216.3116.3616.2316.2316.234,000
May 18, 202215.8916.1815.8916.1516.152,300
May 17, 202215.9116.0015.8415.9015.9013,100
May 16, 202215.9816.1015.9816.1016.10800
May 13, 202216.0316.0315.9715.9715.972,500
May 12, 202215.9716.0315.9716.0116.0110,300
May 11, 202215.7515.9315.6015.9315.932,900
May 10, 202215.7915.8515.7515.7615.763,000
May 09, 202215.9115.9115.7215.9115.9115,200
May 06, 202215.8815.9015.8815.8815.885,800
May 05, 202216.0416.0415.9016.0316.036,300
May 04, 202216.0716.2116.0016.2116.2128,000
May 03, 202216.2216.2316.0516.0516.0514,900
May 02, 202216.2616.3516.1816.2016.2012,900
Apr 29, 202216.5016.6116.4916.4916.493,300
Apr 28, 202216.2916.5716.2916.5616.5611,900
Apr 27, 202216.5816.5816.4416.5016.508,000
Apr 26, 202216.7516.7516.5716.6216.627,300
Apr 25, 202216.8016.8016.6616.6816.685,800
Apr 22, 202216.6516.6516.6516.6516.651,000
Apr 21, 202216.5616.6116.3816.6116.619,600
Apr 20, 202216.5716.6016.5716.5816.588,100
Apr 19, 202216.6316.6316.5216.5216.5232,900
Apr 18, 202216.5916.6516.5916.6516.651,100
Apr 14, 202216.7916.7916.5716.6416.642,100
Apr 13, 202216.7416.8516.7416.8216.822,900
Apr 12, 202216.6916.8316.6916.8116.813,600
Apr 11, 202216.6216.6416.5616.5616.5611,200
Apr 08, 202216.7616.8916.7616.7716.7716,300
Apr 07, 202216.9216.9216.7516.7816.785,900
Apr 06, 202216.9517.0016.9316.9516.9514,200
Apr 05, 202217.1317.1316.9917.0817.0813,800
Apr 04, 202217.3417.3417.2117.2117.2110,100
Apr 01, 202217.2517.2517.1517.2017.208,300
Mar 31, 202217.2417.3617.2417.3617.363,000
Mar 30, 202217.2017.2017.1417.2017.2065,700
Mar 29, 202217.2517.2517.2517.2517.25600
Mar 28, 202217.2017.3417.1417.1417.1426,700
Mar 25, 202217.3017.3017.1617.1817.1811,700
Mar 24, 202217.4217.4717.4017.4717.474,300
Mar 23, 202217.3117.4417.2217.4417.444,100
Mar 22, 202217.3017.3017.1917.1917.198,200
Mar 21, 202217.7317.7317.4617.5017.508,100
Mar 18, 202217.7017.7017.6617.6917.692,300
Mar 17, 202217.5517.5517.5517.5517.551,000
Mar 16, 202217.5317.5417.4117.5417.543,800
Mar 15, 202217.7017.7017.6017.6017.60800
Mar 14, 202218.0418.0417.7617.7617.763,700
Mar 11, 202218.1418.1518.1018.1018.10500
Mar 10, 202218.2118.2118.0218.0918.0914,800
Mar 09, 202218.4318.4418.2918.2918.2911,100
Mar 08, 202218.5718.5718.4818.5618.5613,700
Mar 07, 202218.5318.5718.5018.5718.572,700
Mar 04, 202218.5518.6018.5518.6018.601,900
Mar 03, 202218.3418.3418.2618.2618.261,500
Mar 02, 202218.4018.4018.2518.3518.3519,700
Mar 01, 202217.9818.4117.9818.3418.3419,400
Feb 28, 202217.7317.9017.7117.8117.817,300
Feb 25, 202217.4117.6017.4117.6017.602,600
Feb 24, 202217.8117.8117.4717.4917.497,800
Feb 23, 202217.4717.4717.3917.4117.418,500
Feb 22, 202217.5417.5417.4617.4717.4710,100
Feb 18, 202217.5417.5617.5017.5417.544,400
Feb 17, 202217.4617.5417.4617.5417.542,600
Feb 16, 202217.4617.5017.4517.4717.477,800
Feb 15, 202217.4817.4817.3917.3917.393,100
Feb 14, 202217.5817.5817.4217.4917.496,200
Feb 11, 202217.5517.7017.5017.7017.708,700
Feb 10, 202217.6217.6217.5317.5317.536,300
Feb 09, 202217.6217.7017.6217.7017.701,100
Feb 08, 202217.5817.7217.5817.7117.7130,300
Feb 07, 202217.8017.8017.7317.7917.795,800
Feb 04, 202217.8217.8217.6717.7917.7939,000
Feb 03, 202217.8817.8817.8217.8317.833,400
Feb 02, 202218.0118.0117.9417.9417.9414,800
Feb 01, 202218.0318.0317.8517.9017.9035,800
Jan 31, 202218.1118.1118.0718.1018.108,700
Jan 28, 202218.1018.1818.0218.1718.174,000
Jan 27, 202218.1718.2318.1718.2118.213,600
Jan 26, 202218.2218.2618.1018.1018.101,600
Jan 25, 202218.2318.2318.1218.1318.1312,800
Jan 24, 202218.3518.3518.1618.1718.1712,400
Jan 21, 202218.1718.2018.1718.2018.201,900
Jan 20, 202218.1018.1018.0718.1018.103,900
Jan 19, 202218.0818.0818.0118.0118.018,800
Jan 18, 202218.1418.1418.0118.0418.048,300
Jan 17, 202218.2018.2018.1318.1918.193,700
Jan 14, 202218.3518.3518.2618.2618.264,300
Jan 13, 202218.4518.4618.3618.4618.468,500
Jan 12, 202218.5718.5718.4818.4918.497,000
Jan 11, 202218.5118.5118.4618.4918.495,000
Jan 10, 202218.4218.4318.3718.4318.435,200
Jan 07, 202218.5718.5718.4718.5018.506,400
Jan 06, 202218.7918.7918.5918.5918.591,400
Jan 05, 202219.1019.1018.8718.8718.872,700
Jan 04, 202218.9919.1818.9919.1219.1212,100
Dec 31, 202119.5119.5319.5119.5319.5310,700
Dec 30, 202119.2419.4019.2419.3619.368,400
Dec 29, 202119.2319.2319.2119.2219.221,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...