BMO Equal Weight REITs Index ETF (TSX:ZRE)
Canada · Delayed Price · Currency is CAD 22.52
-0.01 (-0.04%)
Jul 16, 2025, 2:02 PM EDT
TSX:ZRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 22.53 | 22.60 | 22.47 | 22.52 | 22.52 | -0.04% | 8,630 |
| Jul 15, 2025 | 22.59 | 22.65 | 22.48 | 22.53 | 22.53 | -0.18% | 23,313 |
| Jul 14, 2025 | 22.48 | 22.62 | 22.44 | 22.57 | 22.57 | 0.67% | 15,400 |
| Jul 11, 2025 | 22.32 | 22.42 | 22.20 | 22.42 | 22.42 | 0.04% | 10,021 |
| Jul 10, 2025 | 22.34 | 22.46 | 22.27 | 22.41 | 22.41 | 0.27% | 16,400 |
| Jul 9, 2025 | 22.32 | 22.42 | 22.32 | 22.35 | 22.35 | 0.45% | 11,348 |
| Jul 8, 2025 | 22.34 | 22.37 | 22.24 | 22.25 | 22.25 | -0.36% | 11,849 |
| Jul 7, 2025 | 22.63 | 22.65 | 22.31 | 22.33 | 22.33 | -1.24% | 22,700 |
| Jul 4, 2025 | 22.05 | 22.63 | 22.05 | 22.61 | 22.61 | 2.22% | 25,700 |
| Jul 3, 2025 | 22.18 | 22.25 | 22.10 | 22.12 | 22.12 | -0.23% | 9,825 |
| Jul 2, 2025 | 22.20 | 22.25 | 22.07 | 22.17 | 22.17 | 0.18% | 19,112 |
| Jun 30, 2025 | 22.05 | 22.20 | 21.95 | 22.13 | 22.13 | 0.77% | 15,747 |
| Jun 27, 2025 | 21.88 | 22.10 | 21.88 | 21.96 | 21.96 | 0.27% | 11,115 |
| Jun 26, 2025 | 21.95 | 21.95 | 21.85 | 21.90 | 21.81 | -0.14% | 22,800 |
| Jun 25, 2025 | 22.04 | 22.04 | 21.90 | 21.93 | 21.84 | -0.50% | 12,600 |
| Jun 24, 2025 | 22.07 | 22.08 | 22.02 | 22.04 | 21.95 | -0.14% | 26,417 |
| Jun 23, 2025 | 22.03 | 22.15 | 22.03 | 22.07 | 21.98 | 0.14% | 21,306 |
| Jun 20, 2025 | 22.12 | 22.13 | 22.00 | 22.04 | 21.95 | 0.09% | 21,109 |
| Jun 19, 2025 | 22.01 | 22.04 | 21.99 | 22.02 | 21.93 | 0.09% | 6,000 |
| Jun 18, 2025 | 22.00 | 22.09 | 21.99 | 22.00 | 21.91 | 0.14% | 8,632 |
| Jun 17, 2025 | 22.08 | 22.08 | 21.89 | 21.97 | 21.88 | -0.50% | 12,400 |
| Jun 16, 2025 | 22.23 | 22.24 | 22.05 | 22.08 | 21.99 | -0.09% | 15,240 |
| Jun 13, 2025 | 22.25 | 22.31 | 22.08 | 22.10 | 22.01 | -0.85% | 25,948 |
| Jun 12, 2025 | 22.15 | 22.35 | 22.11 | 22.29 | 22.20 | 0.81% | 15,349 |
| Jun 11, 2025 | 22.22 | 22.32 | 22.09 | 22.11 | 22.02 | -0.45% | 23,200 |
| Jun 10, 2025 | 22.22 | 22.31 | 22.20 | 22.21 | 22.12 | 0.09% | 13,316 |
| Jun 9, 2025 | 22.08 | 22.31 | 22.08 | 22.19 | 22.10 | 0.41% | 34,106 |
| Jun 6, 2025 | 21.95 | 22.11 | 21.93 | 22.10 | 22.01 | 0.41% | 9,700 |
| Jun 5, 2025 | 21.95 | 22.02 | 21.88 | 22.01 | 21.92 | 0.27% | 10,700 |
| Jun 4, 2025 | 21.97 | 22.01 | 21.91 | 21.95 | 21.86 | -0.32% | 14,500 |
| Jun 3, 2025 | 21.91 | 22.03 | 21.87 | 22.02 | 21.93 | 0.41% | 26,348 |
| Jun 2, 2025 | 22.03 | 22.12 | 21.92 | 21.93 | 21.84 | -0.36% | 23,545 |
| May 30, 2025 | 22.04 | 22.08 | 21.98 | 22.01 | 21.92 | -0.05% | 33,700 |
| May 29, 2025 | 21.80 | 22.08 | 21.79 | 22.02 | 21.93 | 0.92% | 33,331 |
| May 28, 2025 | 21.79 | 21.84 | 21.72 | 21.82 | 21.64 | 0.09% | 32,100 |
| May 27, 2025 | 21.42 | 21.85 | 21.42 | 21.80 | 21.71 | 3.12% | 34,341 |
| May 26, 2025 | 21.10 | 21.27 | 21.08 | 21.14 | 21.05 | 0.81% | 11,100 |
| May 23, 2025 | 20.85 | 21.00 | 20.85 | 20.97 | 20.88 | 0.05% | 2,500 |
| May 22, 2025 | 20.89 | 20.98 | 20.80 | 20.96 | 20.87 | 0.14% | 7,400 |
| May 21, 2025 | 21.26 | 21.26 | 20.85 | 20.93 | 20.84 | -1.46% | 34,100 |
| May 20, 2025 | 21.39 | 21.54 | 21.24 | 21.24 | 21.15 | -0.75% | 16,700 |
| May 16, 2025 | 21.08 | 21.42 | 21.08 | 21.40 | 21.31 | 1.33% | 54,942 |
| May 15, 2025 | 20.90 | 21.16 | 20.90 | 21.12 | 21.03 | 1.15% | 10,511 |
| May 14, 2025 | 21.10 | 21.13 | 20.88 | 20.88 | 20.79 | -0.76% | 7,201 |
| May 13, 2025 | 21.14 | 21.14 | 20.95 | 21.04 | 20.95 | -0.33% | 28,025 |
| May 12, 2025 | 21.28 | 21.28 | 21.05 | 21.11 | 21.02 | 0.29% | 21,600 |
| May 9, 2025 | 20.93 | 21.09 | 20.88 | 21.05 | 20.96 | 0.48% | 15,906 |
| May 8, 2025 | 21.04 | 21.04 | 20.74 | 20.95 | 20.86 | -0.05% | 6,511 |
| May 7, 2025 | 20.83 | 20.96 | 20.80 | 20.96 | 20.87 | 0.67% | 17,542 |
| May 6, 2025 | 20.85 | 20.96 | 20.80 | 20.82 | 20.73 | -0.14% | 8,122 |