UK markets close in 50 minutes

BMO Equal Weight REITs ETF (ZRE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
19.63-0.23 (-1.16%)
As of 10:40AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202419.7319.7319.6019.6319.6312,900
24 Apr 202419.9420.0219.8619.8619.8620,700
23 Apr 202420.0720.1820.0220.0220.0219,500
22 Apr 202419.7620.0219.7620.0020.0015,700
19 Apr 202419.6019.7719.6019.7319.7321,100
18 Apr 202419.4619.6219.4319.6219.6211,300
17 Apr 202419.7019.7919.4519.4819.4821,700
16 Apr 202419.7319.7319.5819.6319.6314,200
15 Apr 202420.0320.1019.6919.7319.7328,200
12 Apr 202420.2020.2719.9420.0320.0329,600
11 Apr 202420.3720.3720.1520.3020.3019,100
10 Apr 202420.5620.5620.2020.3220.3243,800
09 Apr 202420.6020.8420.5420.8220.8215,000
08 Apr 202420.3320.4820.2020.4820.4815,700
05 Apr 202420.0120.3020.0120.2920.298,400
04 Apr 202420.1220.2520.0420.0720.0723,400
03 Apr 202420.1320.2520.0220.0420.0421,900
02 Apr 202420.3820.3820.1520.1920.1927,500
01 Apr 202420.7020.7020.4520.4720.4715,600
28 Mar 202420.6820.7820.5620.7020.7021,800
27 Mar 202420.3720.7020.3720.6520.6533,200
27 Mar 20240.09 Dividend
26 Mar 202420.4620.5720.4420.4520.3617,100
25 Mar 202420.4920.5520.4420.4720.3827,000
22 Mar 202420.8620.8620.5320.5320.4426,500
21 Mar 202420.8520.9020.8020.8620.7723,800
20 Mar 202420.5120.7520.5120.7320.6414,400
19 Mar 202420.5620.7020.5420.5820.4922,800
18 Mar 202420.4720.5720.3720.5620.4723,600
15 Mar 202420.2120.5020.2120.3520.2612,400
14 Mar 202420.3920.3920.1820.2820.1918,100
13 Mar 202420.6020.6020.3920.4220.3317,900
12 Mar 202420.5820.5820.4920.5420.4528,800
11 Mar 202420.6320.6320.5620.6020.5112,200
08 Mar 202420.6720.7520.6320.6920.6013,300
07 Mar 202420.4520.6520.4520.5720.486,500
06 Mar 202420.4020.5020.3420.3620.2727,800
05 Mar 202420.3720.5520.3220.3320.2414,600
04 Mar 202420.5120.5120.3220.4920.4012,700
01 Mar 202420.2520.5120.1520.5120.4212,600
29 Feb 202420.4420.5420.2020.2120.1231,700
28 Feb 202420.5020.5420.3620.3620.27109,800
27 Feb 202420.5620.6220.4820.5420.4520,700
27 Feb 20240.09 Dividend
26 Feb 202420.9120.9520.6220.6220.4417,000
23 Feb 202420.8621.0520.8420.9320.7522,000
22 Feb 202420.9621.0020.7820.9020.7219,100
21 Feb 202420.8421.0020.8420.9420.7624,300
20 Feb 202420.8220.9620.7720.8220.6416,000
16 Feb 202420.7520.9620.7320.9620.787,200
15 Feb 202420.6820.9620.6820.9620.7813,700
14 Feb 202420.4120.7420.4120.7020.5215,900
13 Feb 202420.7120.7120.2620.3820.2037,000
12 Feb 202420.8521.0020.8520.9420.7618,500
09 Feb 202420.6920.8520.6920.8320.6514,100
08 Feb 202420.7520.8720.6420.7520.5739,500
07 Feb 202420.7620.8720.6720.7820.6026,100
06 Feb 202420.5020.7420.4720.7320.558,600
05 Feb 202420.8920.8920.5820.6220.4442,800
02 Feb 202420.9121.0020.7720.9720.7971,400
01 Feb 202420.9521.0820.7221.0820.9023,200
31 Jan 202421.0921.1220.8920.8920.7140,000
30 Jan 202421.0921.1620.9621.0720.8928,900
29 Jan 202421.0721.1620.8921.1620.9741,300
29 Jan 20240.09 Dividend
26 Jan 202421.0121.1420.9821.0920.8245,000
25 Jan 202421.1821.1820.9520.9820.7118,500
24 Jan 202421.3621.4521.0621.0620.7950,500
23 Jan 202421.3121.3521.1521.3321.059,900
22 Jan 202421.0821.2821.0621.2821.0025,000
19 Jan 202420.7621.1220.6721.0720.8028,600
18 Jan 202420.9720.9720.6720.7520.4816,900
17 Jan 202421.0421.0520.7320.8220.5521,300
16 Jan 202421.2821.3221.1021.2821.0033,200
15 Jan 202421.2121.3221.1521.3221.049,700
12 Jan 202421.2321.3021.1521.2120.9316,900
11 Jan 202421.0321.1720.8021.1620.8929,400
10 Jan 202421.0721.1120.9921.0320.76132,200
09 Jan 202421.1321.1621.0421.0720.8038,400
08 Jan 202421.0521.2721.0021.2420.9649,200
05 Jan 202420.8521.0820.8521.0820.8125,700
04 Jan 202420.8020.9920.7820.9620.6931,600
03 Jan 202420.8120.9020.7320.8420.5726,300
02 Jan 202420.9321.0720.9320.9320.6626,800
29 Dec 202320.9921.0320.9021.0320.7613,200
28 Dec 202320.9321.0220.9020.9720.7013,300
27 Dec 202320.7420.9120.7120.8720.6035,900
27 Dec 20230.09 Dividend
22 Dec 202320.6220.8620.6220.8120.4515,000
21 Dec 202320.5520.7120.4920.5020.1557,600
20 Dec 202320.5920.7320.4720.4720.1237,700
19 Dec 202320.6020.6620.5520.6420.2840,500
18 Dec 202320.5920.6620.5020.5120.1616,900
15 Dec 202321.0621.0620.5420.6620.3046,500
14 Dec 202321.0321.3021.0321.0620.7038,400
13 Dec 202319.8620.8619.7320.8520.4930,700
12 Dec 202319.7819.8819.7319.7719.4316,600
11 Dec 202320.0120.0119.8219.8319.4931,600
08 Dec 202320.0020.0919.9120.0919.7442,500
07 Dec 202320.0620.1219.9920.0219.6711,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...