Canada Markets open in 2 hrs 57 mins

BMO Real Return Bond Index ETF (ZRR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.22+0.09 (+0.47%)
At close: 03:39PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 2021------
Dec. 08, 202119.2019.2419.1819.2219.222,700
Dec. 07, 202119.2519.2519.1319.1319.136,500
Dec. 06, 202119.3819.3819.2719.2719.2714,100
Dec. 03, 202119.2519.4019.2519.4019.406,000
Dec. 02, 202119.1719.2519.0819.2119.2115,400
Dec. 01, 202118.8819.2118.8819.2119.2124,000
Nov. 30, 202118.9018.9218.8418.8418.847,600
Nov. 29, 202118.5418.8018.5418.7418.746,800
Nov. 26, 202118.6018.6918.6018.6418.647,700
Nov. 25, 202118.5518.5518.5118.5118.51800
Nov. 24, 202118.5518.6818.5518.6818.682,100
Nov. 23, 202118.4018.4318.4018.4018.408,100
Nov. 22, 202118.5718.5718.5018.5218.521,000
Nov. 19, 202118.6618.7718.6618.7718.774,700
Nov. 18, 202118.5718.7418.5718.6818.687,000
Nov. 17, 202118.5818.6518.5818.6518.65300
Nov. 16, 202118.6818.6818.5018.5018.5010,500
Nov. 15, 202118.7018.7218.7018.7218.72600
Nov. 12, 202118.7718.7818.6918.7018.707,200
Nov. 11, 202118.6918.7718.6918.7718.779,100
Nov. 10, 202118.8818.8818.7318.7318.7310,000
Nov. 09, 202118.6618.7918.6618.7718.7718,500
Nov. 08, 202118.4918.6418.4918.6418.646,500
Nov. 05, 202118.4418.5618.4418.5618.564,200
Nov. 04, 202118.1618.4218.1618.3818.3828,400
Nov. 03, 202118.1018.1618.1018.1318.137,200
Nov. 02, 202118.0518.0918.0518.0918.093,300
Nov. 01, 202118.2518.2518.0518.0518.057,300
Oct. 29, 202118.4618.4618.0818.0818.0814,500
Oct. 28, 202118.5818.5818.3918.5418.544,400
Oct. 27, 202118.8118.8218.7018.7818.786,000
Oct. 26, 202118.7118.7218.6918.7218.725,100
Oct. 25, 202118.5718.6718.5718.6318.633,900
Oct. 22, 202118.6418.6518.5718.5718.57400
Oct. 21, 202118.5118.5218.4318.5218.527,900
Oct. 20, 202118.6018.6018.5418.5818.585,000
Oct. 19, 202118.5818.6018.5618.6018.601,900
Oct. 18, 202118.7318.7318.6518.6618.6610,100
Oct. 15, 202118.6918.7018.6218.7018.708,500
Oct. 14, 202118.6418.7018.6318.7018.705,300
Oct. 13, 202118.5018.5218.4818.5018.505,400
Oct. 12, 202118.3918.4618.3518.3518.354,500
Oct. 08, 202118.4318.4318.3718.4018.409,500
Oct. 07, 202118.4018.4118.3918.4018.406,300
Oct. 06, 202118.4618.4718.4318.4518.4512,100
Oct. 05, 202118.4118.4318.4118.4118.4115,600
Oct. 04, 202118.4418.4418.4018.4018.4026,800
Oct. 01, 202118.4918.4918.4118.4618.4618,700
Sep. 30, 202118.4118.4118.3218.3318.333,600
Sep. 29, 202118.5218.5218.3118.4118.413,800
Sep. 28, 202118.5418.5418.5018.5018.50200
Sep. 27, 202118.6418.6618.6418.6618.662,500
Sep. 24, 202118.6518.6518.6018.6018.602,400
Sep. 23, 202118.8618.9018.7218.7618.7611,300
Sep. 22, 202118.9118.9118.8818.9018.907,100
Sep. 21, 202119.0019.0018.8718.8718.875,300
Sep. 20, 202118.9119.0518.9119.0519.051,200
Sep. 17, 202118.9818.9818.8818.9218.929,900
Sep. 16, 202118.9919.0918.9919.0919.095,100
Sep. 15, 202119.0819.0819.0119.0119.01400
Sep. 14, 202118.9819.1118.9819.0819.081,100
Sep. 13, 202119.0119.0818.9819.0519.057,000
Sep. 10, 202119.1319.1319.0019.0019.002,600
Sep. 09, 202119.0219.0219.0219.0219.02500
Sep. 08, 202118.9519.0618.9519.0419.0410,000
Sep. 07, 202118.9718.9718.8618.8718.878,100
Sep. 03, 202119.0219.0519.0219.0519.05400
Sep. 02, 202118.9219.0418.9219.0219.025,700
Sep. 01, 202118.8718.9218.8618.9218.924,700
Aug. 31, 202118.9218.9218.7018.7318.733,600
Aug. 30, 202118.9418.9418.9118.9218.923,000
Aug. 27, 202118.7518.9118.7518.9118.913,600
Aug. 26, 202118.7218.8118.7218.8118.811,800
Aug. 25, 202118.7518.7518.7018.7018.702,800
Aug. 24, 202118.7318.8518.7218.8518.8510,900
Aug. 23, 202118.9018.9018.8318.8318.836,900
Aug. 20, 202118.8218.8218.8218.8218.82400
Aug. 19, 202118.9118.9118.8818.8818.88300
Aug. 18, 202118.8818.8818.8418.8418.843,800
Aug. 17, 202118.8618.8718.8118.8718.875,100
Aug. 16, 202118.7918.9418.7918.8518.859,500
Aug. 13, 202118.8218.8518.8118.8518.851,300
Aug. 12, 202118.6718.7118.6318.6318.6315,900
Aug. 11, 202118.5618.6618.5618.6118.614,900
Aug. 10, 202118.6218.6518.6218.6518.652,600
Aug. 09, 202118.8018.8118.6918.6918.699,700
Aug. 06, 202118.8318.8318.7318.7318.732,400
Aug. 05, 202118.9118.9118.9118.9118.91300
Aug. 04, 202118.9318.9818.8918.9118.915,800
Aug. 03, 202118.9718.9718.8818.9418.9415,100
Jul. 30, 202118.9118.9118.8318.8318.834,500
Jul. 29, 202118.9018.9018.8918.8918.899,900
Jul. 28, 202118.9118.9218.9018.9118.914,800
Jul. 28, 20210.032 Dividend
Jul. 27, 202118.9718.9818.9418.9818.957,400
Jul. 26, 202118.7918.9218.7918.9218.895,100
Jul. 23, 202118.7718.8118.7618.8118.7812,100
Jul. 22, 202118.7418.8318.7418.7918.7613,000
Jul. 21, 202118.6418.7018.5618.7018.676,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...