Canada Markets close in 4 hrs 35 mins

BMO Real Return Bond Index ETF (ZRR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.77-0.01 (-0.06%)
As of 11:22AM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202315.7815.8115.7415.7715.772,800
Jan 27, 202315.8015.8215.7515.7815.784,000
Jan 26, 202315.9515.9715.9015.9115.912,700
Jan 25, 202315.7415.9515.7415.9415.9413,300
Jan 24, 202315.7415.7815.6915.7315.733,500
Jan 23, 202315.7715.7715.7115.7515.752,900
Jan 20, 202315.8815.8815.7515.8415.844,800
Jan 19, 202315.9515.9515.8615.9115.913,100
Jan 18, 202316.2416.2415.9315.9515.954,500
Jan 17, 202316.0216.0515.8815.9015.9020,800
Jan 16, 202316.0516.1416.0116.1416.148,500
Jan 13, 202316.0916.0915.9716.0016.002,800
Jan 12, 202315.9616.0015.6915.9715.9713,000
Jan 11, 202315.8715.8715.7715.8115.813,100
Jan 10, 202315.6815.7315.6815.7315.731,200
Jan 09, 202315.6515.8615.6515.7715.773,700
Jan 06, 202315.8415.8415.7115.7615.763,800
Jan 05, 202315.7415.7715.6615.7715.771,400
Jan 04, 202315.6715.8315.6415.7215.7210,900
Jan 03, 202315.8915.8915.5815.7315.735,200
Dec 30, 202215.6315.6315.5015.6215.625,200
Dec 29, 202215.5315.7415.5315.6915.691,400
Dec 28, 202215.6915.6915.3415.3815.3833,500
Dec 23, 202215.8915.8915.7315.7315.7320,700
Dec 22, 202215.8915.9215.8915.9215.921,200
Dec 21, 202216.0216.1016.0016.0616.064,200
Dec 20, 202215.9015.9615.8515.9615.9618,900
Dec 19, 202216.0816.1016.0016.0116.0112,700
Dec 16, 202216.1816.2116.0916.0916.092,800
Dec 15, 202216.1916.2916.0816.2916.296,300
Dec 14, 202216.1716.2916.1316.2816.2811,600
Dec 13, 202216.2016.2016.1316.1416.143,300
Dec 12, 202216.4016.4016.1516.1516.152,900
Dec 09, 202216.2316.2916.1516.1616.162,500
Dec 08, 202216.1916.3616.1916.3116.317,200
Dec 07, 202216.4016.4616.1416.3016.3011,300
Dec 06, 202216.4316.4316.3016.3516.3510,600
Dec 05, 202216.4016.4016.3016.3816.3814,700
Dec 02, 202216.0516.3816.0516.3816.383,000
Dec 01, 202215.7916.1615.7916.1616.167,000
Nov 30, 202215.5015.5515.5015.5515.554,200
Nov 29, 202215.6715.7015.5715.6715.6717,000
Nov 28, 202215.8215.8215.6615.6615.662,600
Nov 25, 202216.0916.0915.7615.8415.842,900
Nov 24, 202215.8915.9015.8015.8515.855,300
Nov 23, 202215.7115.8015.6415.8015.808,500
Nov 22, 202215.6215.6915.5715.5715.5718,800
Nov 21, 202215.3815.5215.3115.5215.529,000
Nov 18, 202215.4115.4115.2515.2915.297,400
Nov 17, 202215.5615.5615.4715.4915.493,700
Nov 16, 202215.6615.6615.6015.6115.616,900
Nov 15, 202215.5715.6015.5615.5615.56400
Nov 14, 202215.6415.6415.5115.5115.5128,100
Nov 11, 202215.6515.7415.6015.6015.605,300
Nov 10, 202215.5115.6515.5015.5715.5724,900
Nov 09, 202215.2215.2215.2015.2015.202,000
Nov 08, 202214.6415.1814.6415.1815.1830,600
Nov 07, 202215.3515.3515.0015.0015.002,400
Nov 04, 202215.0715.2215.0715.1815.182,600
Nov 03, 202215.2015.2215.1315.1315.139,300
Nov 02, 202215.4915.5715.4615.4815.4818,100
Nov 01, 202215.3015.5815.3015.4615.464,700
Oct 31, 202215.8115.8115.3315.3515.355,200
Oct 28, 202215.5015.5015.5015.5015.50600
Oct 27, 202215.4015.5515.3715.5315.534,700
Oct 26, 202215.1415.3915.1415.3115.3124,500
Oct 25, 202214.9915.0214.9915.0015.004,200
Oct 24, 202214.6114.9114.6114.8514.858,600
Oct 21, 202214.4814.5614.4614.5614.56700
Oct 20, 202214.7114.8014.5814.5814.5811,800
Oct 19, 202214.9414.9414.8014.8014.803,400
Oct 18, 202215.1215.1215.0315.0415.042,200
Oct 17, 202215.0115.0815.0015.0015.00900
Oct 14, 202214.8514.8814.8014.8814.8831,100
Oct 13, 202214.8215.1114.8214.9214.9214,600
Oct 12, 202214.9115.0014.8814.8814.883,600
Oct 11, 202214.9814.9814.8314.8314.833,800
Oct 07, 202215.0915.1314.9815.1315.133,300
Oct 06, 202215.0015.0715.0015.0715.075,100
Oct 05, 202215.3215.3215.0215.0215.025,500
Oct 04, 202215.2815.4515.2815.3815.3821,200
Oct 03, 202215.4315.4315.2315.2315.233,400
Sept 30, 202215.4515.4515.3615.3615.361,400
Sept 29, 202215.5615.6915.2715.2715.271,200
Sept 28, 202215.4815.7615.4815.7315.7311,800
Sept 27, 202215.6715.6715.4415.4415.4411,900
Sept 26, 202215.9215.9215.6215.7315.7317,500
Sept 23, 202215.9415.9715.8715.9015.907,400
Sept 22, 202216.0016.0015.8515.9415.942,000
Sept 21, 202215.9616.0515.8816.0516.055,700
Sept 20, 202215.8015.8015.7815.7815.782,000
Sept 19, 202215.7415.8315.7415.8315.832,800
Sept 16, 202215.7715.7915.7415.7415.742,700
Sept 15, 202215.8115.8515.7715.8215.827,900
Sept 14, 202215.5315.7815.5315.7815.781,500
Sept 13, 202215.5615.5615.5515.5515.551,800
Sept 12, 202215.6515.7115.6015.6515.6512,000
Sept 09, 202215.6015.7115.6015.7015.705,000
Sept 08, 202215.6915.6915.5415.5415.545,300
Sept 07, 202215.7915.7915.6815.7515.754,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...