Skip to main content
BMO Equal Weight REITs Index ETF (TSX: ZRE)
Canada flag Canada · Delayed Price · Currency is CAD
20.61
+0.03 (0.15%)
Dec 24, 2024, 12:55 PM EST

ZRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202420.5620.6820.5520.6120.610.15%12,056
Dec 23, 202420.6420.6420.5020.5820.58-0.82%16,548
Dec 20, 202420.2120.7920.2120.7520.751.82%59,043
Dec 19, 202420.6720.7920.3720.3820.38-1.74%24,839
Dec 18, 202421.2021.4020.7220.7420.74-2.45%63,028
Dec 17, 202421.0321.3821.0321.2621.260.62%44,644
Dec 16, 202421.2121.3821.1321.1321.13-0.38%30,023
Dec 13, 202421.3121.3221.1421.2121.21-0.47%36,100
Dec 12, 202421.4021.4921.3021.3121.31-0.56%98,700
Dec 11, 202421.4721.5321.3421.4321.430.28%43,200
Dec 10, 202421.5021.5021.3521.3721.37-0.88%104,900
Dec 9, 202421.5621.7521.4621.5621.56-0.28%44,200
Dec 6, 202421.7721.8521.6021.6221.62-0.73%21,200
Dec 5, 202421.7921.8921.6821.7821.78-0.27%38,400
Dec 4, 202421.8421.9421.7821.8421.84-18,400
Dec 3, 202421.8021.9721.7621.8421.840.09%35,700
Dec 2, 202422.0022.0021.8021.8221.82-1.04%26,811
Nov 29, 202421.8322.0621.8322.0522.050.96%21,035
Nov 28, 202421.6621.8921.6621.8421.840.55%8,613
Nov 27, 202421.6721.8521.6721.7221.720.23%43,915
Nov 26, 202421.8821.9721.5021.6721.58-1.41%79,224
Nov 25, 202421.6822.1221.6821.9821.891.43%34,449
Nov 22, 202421.7521.9121.6621.6721.58-0.46%61,118
Nov 21, 202421.7121.8621.6821.7721.680.28%38,334
Nov 20, 202421.6521.8321.5921.7121.62-0.23%41,400
Nov 19, 202421.7221.8021.6021.7621.67-0.32%20,211
Nov 18, 202421.7521.8621.7521.8321.730.37%60,900
Nov 15, 202421.7021.8021.6321.7521.65-36,600
Nov 14, 202421.8521.8521.7021.7521.660.18%24,100
Nov 13, 202421.8021.8321.6421.7121.62-0.41%33,633
Nov 12, 202421.7621.9321.7321.8021.71-0.41%35,319
Nov 11, 202421.8922.0921.8421.8921.80-63,300
Nov 8, 202422.0522.0521.8721.8921.80-0.73%38,200
Nov 7, 202421.7922.1321.7922.0521.951.10%54,900
Nov 6, 202422.0322.0321.5721.8121.72-0.77%67,700
Nov 5, 202421.9022.0221.7821.9821.890.46%15,046
Nov 4, 202421.7121.9721.6921.8821.780.78%40,121
Nov 1, 202422.0822.0821.6821.7121.62-1.32%44,035
Oct 31, 202422.2822.2822.0022.0021.91-1.35%48,700
Oct 30, 202422.2622.4522.1822.3022.21-0.62%47,400
Oct 29, 202422.5322.5722.3822.4422.25-0.93%37,900
Oct 28, 202422.5622.8322.5622.6522.470.31%40,500
Oct 25, 202422.8722.8722.5622.5822.49-1.01%60,800
Oct 24, 202422.9022.9122.6522.8122.72-0.26%32,300
Oct 23, 202422.9923.1122.8622.8722.78-0.44%22,100
Oct 22, 202422.7522.9822.7522.9722.880.70%22,243
Oct 21, 202423.0323.0522.7222.8122.72-1.26%42,035
Oct 18, 202423.2623.2823.1023.1023.01-0.39%14,817
Oct 17, 202423.2223.2222.9823.1923.10-0.17%37,200
Oct 16, 202423.1323.3523.1323.2323.140.78%30,700
Oct 15, 202422.7423.0922.7123.0522.961.45%33,900
Oct 11, 202422.5722.8022.5722.7222.630.62%30,010
Oct 10, 202422.7222.7922.5522.5822.49-1.01%23,005
Oct 9, 202422.8322.9322.7922.8122.72-0.18%29,904
Oct 8, 202423.0923.0922.8322.8522.76-0.74%36,028
Oct 7, 202423.0223.0222.8723.0222.93-0.35%39,700
Oct 4, 202423.2823.2823.0623.1023.01-0.47%28,643
Oct 3, 202423.4223.4423.1823.2123.12-1.49%34,118
Oct 2, 202423.6523.7723.5423.5623.47-0.84%31,822
Oct 1, 202423.7923.8123.6723.7623.66-0.21%42,200
Sep 30, 202423.6623.8623.6023.8123.710.46%80,415
Sep 27, 202423.7823.9423.6823.7023.60-0.42%30,705
Sep 26, 202423.8223.9523.8023.8023.610.08%34,146
Sep 25, 202423.8023.8723.7723.7823.60-0.21%18,832
Sep 24, 202423.8423.9823.8223.8323.640.13%17,900
Sep 23, 202423.8223.8923.7023.8023.610.21%43,100
Sep 20, 202423.7523.9123.6623.7523.57-0.21%18,137
Sep 19, 202423.9623.9623.6523.8023.610.34%19,731
Sep 18, 202423.6423.7723.5423.7223.540.04%36,800
Sep 17, 202423.7123.8023.6323.7123.53-0.17%19,000
Sep 16, 202423.9423.9423.6523.7523.57-0.75%39,639
Sep 13, 202423.4123.9523.4123.9323.742.31%31,439
Sep 12, 202423.2023.3923.2023.3923.210.95%31,200
Sep 11, 202422.9323.2122.8123.1722.991.05%29,400
Sep 10, 202422.6322.9622.6222.9322.751.37%39,100
Sep 9, 202422.5822.7022.5722.6222.440.49%20,122
Sep 6, 202422.6222.6522.3922.5122.33-0.44%17,916
Sep 5, 202422.8222.8522.5422.6122.43-0.53%21,702
Sep 4, 202422.3222.7722.3122.7322.551.70%33,324
Sep 3, 202422.2522.3622.1722.3522.180.27%36,700
Aug 30, 202422.2122.3022.2022.2922.120.59%19,900
Aug 29, 202422.3222.3222.1222.1621.99-0.94%24,033
Aug 28, 202422.4822.4822.2322.3722.11-0.45%127,420
Aug 27, 202422.2022.4722.0922.4722.211.22%77,100
Aug 26, 202422.1122.2122.1022.2021.940.50%37,700
Aug 23, 202421.6022.0921.6022.0921.832.17%75,400
Aug 22, 202421.5821.6821.5421.6221.37-0.05%17,649
Aug 21, 202421.3421.6521.3421.6321.381.50%26,233
Aug 20, 202421.3221.3321.2421.3121.06-0.05%9,926
Aug 19, 202421.2021.3821.2021.3221.070.57%19,305
Aug 16, 202421.1921.2121.1221.2020.950.05%14,845
Aug 15, 202421.2221.3021.1921.1920.940.38%13,800
Aug 14, 202421.0721.1520.9221.1120.860.14%13,632
Aug 13, 202421.1121.1220.9721.0820.830.24%12,800
Aug 12, 202421.0721.0820.9421.0320.78-0.52%22,700
Aug 9, 202421.0521.1920.9021.1420.890.28%10,900
Aug 8, 202421.0421.1820.8821.0820.830.52%27,900
Aug 7, 202421.2621.3520.8720.9720.72-0.80%24,510
Aug 6, 202420.6221.1920.6221.1420.890.62%26,700
Aug 2, 202420.9721.0520.7621.0120.76-0.52%140,400