BMO Equal Weight REITs Index ETF (TSX:ZRE)
Canada
· Delayed Price · Currency is CAD 20.46
+0.28 (1.39%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.33 | 20.46 | 20.33 | 20.46 | 20.46 | 1.39% | 25,791 |
| Apr 16, 2025 | 20.09 | 20.41 | 20.09 | 20.18 | 20.18 | 0.35% | 13,314 |
| Apr 15, 2025 | 19.87 | 20.16 | 19.87 | 20.11 | 20.11 | 1.51% | 9,106 |
| Apr 14, 2025 | 19.67 | 19.88 | 19.62 | 19.81 | 19.81 | 1.96% | 32,145 |
| Apr 11, 2025 | 19.38 | 19.54 | 19.25 | 19.43 | 19.43 | 0.31% | 17,010 |
| Apr 10, 2025 | 19.93 | 19.93 | 19.20 | 19.37 | 19.37 | -3.20% | 64,429 |
| Apr 9, 2025 | 19.06 | 20.03 | 18.84 | 20.01 | 20.01 | 3.52% | 55,501 |
| Apr 8, 2025 | 20.00 | 20.02 | 19.19 | 19.33 | 19.33 | -2.08% | 49,500 |
| Apr 7, 2025 | 19.48 | 20.08 | 19.24 | 19.74 | 19.74 | -2.42% | 42,432 |
| Apr 4, 2025 | 20.81 | 20.81 | 20.22 | 20.23 | 20.23 | -3.62% | 58,000 |
| Apr 3, 2025 | 21.01 | 21.23 | 20.94 | 20.99 | 20.99 | -1.13% | 20,500 |
| Apr 2, 2025 | 21.18 | 21.23 | 21.12 | 21.23 | 21.23 | -0.14% | 4,642 |
| Apr 1, 2025 | 21.13 | 21.30 | 21.13 | 21.26 | 21.26 | 0.62% | 42,100 |
| Mar 31, 2025 | 21.01 | 21.25 | 21.01 | 21.13 | 21.13 | 0.57% | 12,649 |
| Mar 28, 2025 | 20.98 | 21.01 | 20.94 | 21.01 | 21.01 | -0.71% | 19,800 |
| Mar 27, 2025 | 20.97 | 21.33 | 20.97 | 21.16 | 21.07 | 0.76% | 12,916 |
| Mar 26, 2025 | 21.20 | 21.23 | 20.99 | 21.00 | 20.91 | -0.99% | 20,407 |
| Mar 25, 2025 | 21.22 | 21.40 | 21.21 | 21.21 | 21.12 | - | 17,900 |
| Mar 24, 2025 | 21.12 | 21.27 | 21.10 | 21.21 | 21.12 | 0.43% | 27,000 |
| Mar 21, 2025 | 21.07 | 21.14 | 20.88 | 21.12 | 21.03 | 0.24% | 28,800 |
| Mar 20, 2025 | 20.98 | 21.13 | 20.96 | 21.07 | 20.98 | - | 22,100 |
| Mar 19, 2025 | 20.96 | 21.18 | 20.96 | 21.07 | 20.98 | 0.43% | 26,300 |
| Mar 18, 2025 | 21.03 | 21.13 | 20.90 | 20.98 | 20.89 | -0.57% | 13,847 |
| Mar 17, 2025 | 20.83 | 21.12 | 20.83 | 21.10 | 21.01 | 1.10% | 9,809 |
| Mar 14, 2025 | 20.94 | 21.01 | 20.75 | 20.87 | 20.78 | 0.38% | 9,131 |
| Mar 13, 2025 | 20.90 | 21.15 | 20.79 | 20.79 | 20.70 | -0.81% | 11,200 |
| Mar 12, 2025 | 20.89 | 21.04 | 20.89 | 20.96 | 20.87 | 0.48% | 32,600 |
| Mar 11, 2025 | 20.85 | 21.00 | 20.73 | 20.86 | 20.77 | -0.05% | 15,600 |
| Mar 10, 2025 | 21.02 | 21.20 | 20.85 | 20.87 | 20.78 | -1.65% | 43,300 |
| Mar 7, 2025 | 21.05 | 21.32 | 21.05 | 21.22 | 21.13 | 0.47% | 51,219 |
| Mar 6, 2025 | 21.30 | 21.30 | 21.05 | 21.12 | 21.03 | -1.22% | 11,608 |
| Mar 5, 2025 | 21.21 | 21.41 | 21.12 | 21.38 | 21.29 | 0.56% | 30,936 |
| Mar 4, 2025 | 21.05 | 21.34 | 20.70 | 21.26 | 21.17 | 0.47% | 36,600 |
| Mar 3, 2025 | 21.03 | 21.28 | 21.03 | 21.16 | 21.07 | 0.71% | 43,600 |
| Feb 28, 2025 | 20.95 | 21.13 | 20.89 | 21.01 | 21.01 | 0.38% | 32,600 |
| Feb 27, 2025 | 21.10 | 21.17 | 20.93 | 20.93 | 20.93 | -1.32% | 13,710 |
| Feb 26, 2025 | 21.11 | 21.32 | 21.11 | 21.21 | 21.12 | 0.62% | 46,000 |
| Feb 25, 2025 | 20.74 | 21.20 | 20.73 | 21.08 | 20.99 | 1.25% | 90,404 |
| Feb 24, 2025 | 20.84 | 20.99 | 20.75 | 20.82 | 20.73 | -0.10% | 18,219 |
| Feb 21, 2025 | 20.91 | 21.04 | 20.75 | 20.84 | 20.75 | -0.67% | 22,006 |
| Feb 20, 2025 | 21.07 | 21.07 | 20.88 | 20.98 | 20.89 | -0.29% | 27,846 |
| Feb 19, 2025 | 20.96 | 21.05 | 20.84 | 21.04 | 20.95 | 0.43% | 28,600 |
| Feb 18, 2025 | 20.84 | 21.02 | 20.78 | 20.95 | 20.86 | 0.67% | 60,300 |
| Feb 14, 2025 | 20.85 | 21.08 | 20.80 | 20.81 | 20.72 | 0.39% | 38,618 |
| Feb 13, 2025 | 20.62 | 20.88 | 20.62 | 20.73 | 20.64 | 1.02% | 86,112 |
| Feb 12, 2025 | 20.55 | 20.67 | 20.52 | 20.52 | 20.43 | -0.82% | 51,323 |
| Feb 11, 2025 | 20.78 | 20.80 | 20.65 | 20.69 | 20.60 | -0.58% | 46,947 |
| Feb 10, 2025 | 20.80 | 20.89 | 20.63 | 20.81 | 20.72 | 0.29% | 82,623 |
| Feb 7, 2025 | 20.81 | 20.83 | 20.64 | 20.75 | 20.66 | -0.34% | 30,000 |
| Feb 6, 2025 | 20.96 | 20.99 | 20.80 | 20.82 | 20.73 | -0.38% | 53,428 |