BMO Equal Weight REITs Index ETF (TSX:ZRE)
Canada · Delayed Price · Currency is CAD 22.81
+0.29 (1.27%)
Sep 5, 2025, 3:58 PM EDT
TSX:ZRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.58 | 22.87 | 22.58 | 22.81 | 22.81 | 1.29% | 22,401 |
| Sep 4, 2025 | 22.36 | 22.53 | 22.36 | 22.52 | 22.52 | 0.63% | 27,900 |
| Sep 3, 2025 | 22.13 | 22.41 | 22.13 | 22.38 | 22.38 | 0.72% | 21,927 |
| Sep 2, 2025 | 22.32 | 22.34 | 22.19 | 22.22 | 22.22 | -1.11% | 17,100 |
| Aug 29, 2025 | 22.35 | 22.48 | 22.26 | 22.47 | 22.47 | 0.85% | 9,319 |
| Aug 28, 2025 | 22.26 | 22.29 | 22.20 | 22.28 | 22.28 | -0.36% | 13,200 |
| Aug 27, 2025 | 22.13 | 22.36 | 22.13 | 22.36 | 22.27 | 0.90% | 17,700 |
| Aug 26, 2025 | 22.35 | 22.35 | 22.14 | 22.16 | 22.07 | -0.67% | 19,100 |
| Aug 25, 2025 | 22.55 | 22.55 | 22.29 | 22.31 | 22.22 | -0.84% | 30,032 |
| Aug 22, 2025 | 22.37 | 22.57 | 22.37 | 22.50 | 22.41 | 0.81% | 19,431 |
| Aug 21, 2025 | 22.25 | 22.39 | 22.25 | 22.32 | 22.23 | 0.18% | 23,606 |
| Aug 20, 2025 | 22.33 | 22.35 | 22.26 | 22.28 | 22.19 | - | 21,100 |
| Aug 19, 2025 | 22.26 | 22.37 | 22.26 | 22.28 | 22.19 | 0.59% | 8,743 |
| Aug 18, 2025 | 22.19 | 22.31 | 22.15 | 22.15 | 22.06 | -0.45% | 25,000 |
| Aug 15, 2025 | 22.25 | 22.26 | 22.13 | 22.25 | 22.16 | 0.04% | 20,200 |
| Aug 14, 2025 | 22.11 | 22.24 | 21.96 | 22.24 | 22.15 | 0.32% | 20,135 |
| Aug 13, 2025 | 22.02 | 22.18 | 22.02 | 22.17 | 22.08 | 0.68% | 21,100 |
| Aug 12, 2025 | 21.95 | 22.08 | 21.80 | 22.02 | 21.93 | 0.59% | 31,610 |
| Aug 11, 2025 | 21.99 | 22.00 | 21.85 | 21.89 | 21.80 | -0.50% | 11,143 |
| Aug 8, 2025 | 22.01 | 22.14 | 22.00 | 22.00 | 21.91 | 0.05% | 21,700 |
| Aug 7, 2025 | 22.07 | 22.07 | 21.91 | 21.99 | 21.90 | -0.09% | 14,800 |
| Aug 6, 2025 | 22.09 | 22.11 | 21.97 | 22.01 | 21.92 | -0.05% | 37,541 |
| Aug 5, 2025 | 22.00 | 22.09 | 21.91 | 22.02 | 21.93 | 0.73% | 21,332 |
| Aug 1, 2025 | 21.81 | 21.94 | 21.80 | 21.86 | 21.77 | -0.36% | 22,100 |
| Jul 31, 2025 | 22.13 | 22.22 | 21.94 | 21.94 | 21.85 | -0.95% | 34,023 |
| Jul 30, 2025 | 22.17 | 22.34 | 22.08 | 22.15 | 22.06 | -0.45% | 24,500 |
| Jul 29, 2025 | 22.13 | 22.30 | 22.13 | 22.25 | 22.07 | 0.86% | 19,100 |
| Jul 28, 2025 | 22.23 | 22.23 | 22.05 | 22.06 | 21.97 | -0.81% | 31,821 |
| Jul 25, 2025 | 22.30 | 22.30 | 22.18 | 22.24 | 22.15 | -0.27% | 25,218 |
| Jul 24, 2025 | 22.43 | 22.43 | 22.28 | 22.30 | 22.21 | -0.67% | 16,600 |
| Jul 23, 2025 | 22.40 | 22.50 | 22.40 | 22.45 | 22.36 | 0.09% | 21,539 |
| Jul 22, 2025 | 22.47 | 22.50 | 22.42 | 22.43 | 22.34 | 0.09% | 32,000 |
| Jul 21, 2025 | 22.47 | 22.47 | 22.36 | 22.41 | 22.32 | 0.09% | 19,804 |
| Jul 18, 2025 | 22.50 | 22.50 | 22.35 | 22.39 | 22.30 | -0.31% | 16,000 |
| Jul 17, 2025 | 22.53 | 22.53 | 22.42 | 22.46 | 22.37 | -0.09% | 18,349 |
| Jul 16, 2025 | 22.53 | 22.60 | 22.46 | 22.48 | 22.39 | -0.22% | 13,908 |
| Jul 15, 2025 | 22.59 | 22.65 | 22.48 | 22.53 | 22.44 | -0.18% | 23,313 |
| Jul 14, 2025 | 22.48 | 22.62 | 22.44 | 22.57 | 22.48 | 0.67% | 15,400 |
| Jul 11, 2025 | 22.32 | 22.42 | 22.20 | 22.42 | 22.33 | 0.04% | 10,021 |
| Jul 10, 2025 | 22.34 | 22.46 | 22.27 | 22.41 | 22.31 | 0.27% | 16,400 |
| Jul 9, 2025 | 22.32 | 22.42 | 22.32 | 22.35 | 22.25 | 0.45% | 11,348 |
| Jul 8, 2025 | 22.34 | 22.37 | 22.24 | 22.25 | 22.16 | -0.36% | 11,849 |
| Jul 7, 2025 | 22.63 | 22.65 | 22.31 | 22.33 | 22.24 | -1.24% | 22,700 |
| Jul 4, 2025 | 22.05 | 22.63 | 22.05 | 22.61 | 22.52 | 2.22% | 25,700 |
| Jul 3, 2025 | 22.18 | 22.25 | 22.10 | 22.12 | 22.03 | -0.23% | 9,825 |
| Jul 2, 2025 | 22.20 | 22.25 | 22.07 | 22.17 | 22.08 | 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 |