BMO Equal Weight REITs Index ETF (TSX:ZRE)
Canada · Delayed Price · Currency is CAD 21.95
+0.25 (1.15%)
Oct 31, 2025, 3:59 PM EDT
TSX:ZRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.66 | 21.98 | 21.63 | 21.95 | 21.95 | 1.15% | 48,492 |
| Oct 30, 2025 | 21.91 | 21.91 | 21.69 | 21.70 | 21.70 | -1.50% | 52,035 |
| Oct 29, 2025 | 22.33 | 22.34 | 21.98 | 22.03 | 21.94 | -1.56% | 54,532 |
| Oct 28, 2025 | 22.72 | 22.72 | 22.38 | 22.38 | 22.29 | -1.28% | 23,400 |
| Oct 27, 2025 | 22.65 | 22.72 | 22.65 | 22.67 | 22.58 | 0.09% | 46,016 |
| Oct 24, 2025 | 22.68 | 22.75 | 22.65 | 22.65 | 22.56 | 0.04% | 12,100 |
| Oct 23, 2025 | 22.53 | 22.68 | 22.46 | 22.64 | 22.55 | 0.58% | 32,000 |
| Oct 22, 2025 | 22.37 | 22.58 | 22.37 | 22.51 | 22.42 | 0.63% | 29,533 |
| Oct 21, 2025 | 22.24 | 22.44 | 22.24 | 22.37 | 22.28 | 0.31% | 17,600 |
| Oct 20, 2025 | 22.31 | 22.34 | 22.24 | 22.30 | 22.21 | 0.27% | 20,600 |
| Oct 17, 2025 | 21.95 | 22.25 | 21.95 | 22.24 | 22.15 | 1.00% | 9,010 |
| Oct 16, 2025 | 22.25 | 22.25 | 22.01 | 22.02 | 21.93 | -0.72% | 20,420 |
| Oct 15, 2025 | 22.19 | 22.24 | 22.12 | 22.18 | 22.09 | 0.36% | 21,700 |
| Oct 14, 2025 | 22.00 | 22.20 | 22.00 | 22.10 | 22.01 | 0.27% | 19,913 |
| Oct 10, 2025 | 22.06 | 22.17 | 21.95 | 22.04 | 21.95 | -0.32% | 24,427 |
| Oct 9, 2025 | 22.29 | 22.32 | 22.08 | 22.11 | 22.02 | -0.63% | 33,937 |
| Oct 8, 2025 | 22.37 | 22.37 | 22.21 | 22.25 | 22.16 | -0.67% | 19,131 |
| Oct 7, 2025 | 22.57 | 22.62 | 22.35 | 22.40 | 22.31 | -1.10% | 32,345 |
| Oct 6, 2025 | 22.87 | 22.87 | 22.63 | 22.65 | 22.56 | -0.83% | 65,937 |
| Oct 3, 2025 | 22.62 | 22.84 | 22.62 | 22.84 | 22.75 | 0.93% | 16,800 |
| Oct 2, 2025 | 22.65 | 22.65 | 22.56 | 22.63 | 22.54 | -0.09% | 17,602 |
| Oct 1, 2025 | 22.58 | 22.65 | 22.57 | 22.65 | 22.56 | 0.44% | 8,100 |
| Sep 30, 2025 | 22.49 | 22.55 | 22.46 | 22.55 | 22.46 | -0.13% | 18,200 |
| Sep 29, 2025 | 22.54 | 22.58 | 22.39 | 22.58 | 22.49 | 0.27% | 34,527 |
| Sep 26, 2025 | 22.40 | 22.61 | 22.40 | 22.52 | 22.34 | 0.63% | 9,305 |
| Sep 25, 2025 | 22.51 | 22.60 | 22.31 | 22.38 | 22.20 | -0.84% | 19,523 |
| Sep 24, 2025 | 22.78 | 22.79 | 22.56 | 22.57 | 22.39 | -0.62% | 31,504 |
| Sep 23, 2025 | 22.81 | 22.82 | 22.70 | 22.71 | 22.53 | -0.26% | 27,800 |
| Sep 22, 2025 | 22.86 | 22.86 | 22.66 | 22.77 | 22.59 | -0.31% | 31,245 |
| Sep 19, 2025 | 22.81 | 22.88 | 22.70 | 22.84 | 22.66 | 0.57% | 22,721 |
| Sep 18, 2025 | 22.70 | 22.86 | 22.68 | 22.71 | 22.53 | -0.18% | 18,300 |
| Sep 17, 2025 | 22.88 | 22.99 | 22.75 | 22.75 | 22.57 | -0.26% | 87,500 |
| Sep 16, 2025 | 22.89 | 22.91 | 22.78 | 22.81 | 22.63 | -0.44% | 18,326 |
| Sep 15, 2025 | 23.04 | 23.04 | 22.89 | 22.91 | 22.73 | -0.17% | 38,312 |
| Sep 12, 2025 | 22.92 | 23.10 | 22.89 | 22.95 | 22.77 | 0.26% | 38,905 |
| Sep 11, 2025 | 22.82 | 22.94 | 22.81 | 22.89 | 22.71 | 0.66% | 89,711 |
| Sep 10, 2025 | 22.84 | 22.88 | 22.74 | 22.74 | 22.56 | -0.04% | 11,902 |
| Sep 9, 2025 | 22.70 | 22.80 | 22.70 | 22.75 | 22.57 | -0.13% | 8,200 |
| Sep 8, 2025 | 22.79 | 22.83 | 22.69 | 22.78 | 22.60 | -0.13% | 18,500 |
| Sep 5, 2025 | 22.58 | 22.87 | 22.58 | 22.81 | 22.63 | 1.29% | 22,401 |
| Sep 4, 2025 | 22.36 | 22.53 | 22.36 | 22.52 | 22.34 | 0.63% | 27,900 |
| Sep 3, 2025 | 22.13 | 22.41 | 22.13 | 22.38 | 22.20 | 0.72% | 21,927 |
| Sep 2, 2025 | 22.32 | 22.34 | 22.19 | 22.22 | 22.04 | -1.11% | 17,100 |
| Aug 29, 2025 | 22.35 | 22.48 | 22.26 | 22.47 | 22.29 | 0.85% | 9,319 |
| Aug 28, 2025 | 22.26 | 22.29 | 22.20 | 22.28 | 22.10 | -0.36% | 13,200 |
| Aug 27, 2025 | 22.13 | 22.36 | 22.13 | 22.36 | 22.09 | 0.90% | 17,700 |
| Aug 26, 2025 | 22.35 | 22.35 | 22.14 | 22.16 | 21.89 | -0.67% | 19,100 |
| Aug 25, 2025 | 22.55 | 22.55 | 22.29 | 22.31 | 22.04 | -0.84% | 30,032 |
| Aug 22, 2025 | 22.37 | 22.57 | 22.37 | 22.50 | 22.23 | 0.81% | 19,431 |
| Aug 21, 2025 | 22.25 | 22.39 | 22.25 | 22.32 | 22.05 | 0.18% | 23,606 |