BMO Real Return Bond Index ETF (TSX:ZRR)
Canada
· Delayed Price · Currency is CAD 14.37
+0.04 (0.28%)
Apr 25, 2025, 10:08 AM EDT
TSX:ZRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.40 | 14.40 | 14.37 | 14.37 | 14.35 | 0.28% | 4,704 |
| Apr 24, 2025 | 14.25 | 14.33 | 14.25 | 14.33 | 14.33 | -0.14% | 5,700 |
| Apr 23, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.49% | 146 |
| Apr 22, 2025 | 14.29 | 14.29 | 14.28 | 14.28 | 14.28 | - | 500 |
| Apr 21, 2025 | 14.39 | 14.39 | 14.24 | 14.28 | 14.28 | -1.04% | 7,706 |
| Apr 17, 2025 | 14.49 | 14.49 | 14.42 | 14.43 | 14.43 | 0.14% | 4,300 |
| Apr 16, 2025 | 14.42 | 14.42 | 14.41 | 14.41 | 14.41 | -0.07% | 7,601 |
| Apr 15, 2025 | 14.47 | 14.47 | 14.39 | 14.42 | 14.42 | -0.28% | 4,200 |
| Apr 14, 2025 | 14.40 | 14.46 | 14.35 | 14.46 | 14.46 | 1.62% | 3,100 |
| Apr 11, 2025 | 14.20 | 14.23 | 14.15 | 14.23 | 14.23 | -0.14% | 1,525 |
| Apr 10, 2025 | 14.29 | 14.35 | 14.25 | 14.25 | 14.25 | - | 4,200 |
| Apr 9, 2025 | 14.44 | 14.44 | 14.25 | 14.25 | 14.25 | -1.52% | 6,200 |
| Apr 8, 2025 | 14.57 | 14.57 | 14.47 | 14.47 | 14.47 | -0.48% | 3,422 |
| Apr 7, 2025 | 14.70 | 14.75 | 14.54 | 14.54 | 14.54 | -2.35% | 5,813 |
| Apr 4, 2025 | 14.87 | 14.96 | 14.86 | 14.89 | 14.89 | 0.40% | 105,638 |
| Apr 3, 2025 | 14.89 | 14.95 | 14.83 | 14.83 | 14.83 | -0.20% | 3,300 |
| Apr 2, 2025 | 14.87 | 14.87 | 14.86 | 14.86 | 14.86 | 0.07% | 1,900 |
| Apr 1, 2025 | 14.80 | 14.85 | 14.80 | 14.85 | 14.85 | 0.34% | 6,501 |
| Mar 31, 2025 | 14.79 | 14.80 | 14.79 | 14.80 | 14.80 | 1.09% | 3,940 |
| Mar 28, 2025 | 14.61 | 14.64 | 14.60 | 14.64 | 14.64 | 0.41% | 400 |
| Mar 27, 2025 | 14.67 | 14.68 | 14.58 | 14.58 | 14.52 | -0.41% | 5,640 |
| Mar 26, 2025 | 14.61 | 14.65 | 14.61 | 14.64 | 14.58 | -0.41% | 2,700 |
| Mar 25, 2025 | 14.73 | 14.74 | 14.70 | 14.70 | 14.64 | - | 501 |
| Mar 24, 2025 | 14.74 | 14.74 | 14.70 | 14.70 | 14.64 | -0.68% | 2,800 |
| Mar 21, 2025 | 14.82 | 14.83 | 14.80 | 14.80 | 14.74 | -0.07% | 1,900 |
| Mar 20, 2025 | 14.86 | 14.86 | 14.81 | 14.81 | 14.75 | 0.54% | 1,600 |
| Mar 19, 2025 | 14.74 | 14.77 | 14.73 | 14.73 | 14.67 | -0.20% | 2,800 |
| Mar 18, 2025 | 14.67 | 14.76 | 14.67 | 14.76 | 14.70 | 0.34% | 400 |
| Mar 17, 2025 | 14.79 | 14.79 | 14.71 | 14.71 | 14.65 | 0.55% | 3,200 |
| Mar 14, 2025 | 14.67 | 14.68 | 14.63 | 14.63 | 14.57 | -0.27% | 900 |
| Mar 13, 2025 | 14.57 | 14.67 | 14.50 | 14.67 | 14.61 | 0.41% | 8,100 |
| Mar 12, 2025 | 14.67 | 14.67 | 14.60 | 14.61 | 14.55 | -0.68% | 10,847 |
| Mar 11, 2025 | 14.65 | 14.82 | 14.65 | 14.71 | 14.65 | -0.27% | 2,800 |
| Mar 10, 2025 | 14.78 | 14.78 | 14.74 | 14.75 | 14.69 | 1.10% | 2,638 |
| Mar 7, 2025 | 14.69 | 14.69 | 14.59 | 14.59 | 14.53 | 0.27% | 800 |
| Mar 6, 2025 | 14.77 | 14.77 | 14.55 | 14.55 | 14.49 | -2.61% | 5,200 |
| Mar 5, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.88 | 0.07% | - |
| Mar 4, 2025 | 14.99 | 15.00 | 14.93 | 14.93 | 14.87 | -0.47% | 3,200 |
| Mar 3, 2025 | 14.73 | 15.00 | 14.73 | 15.00 | 14.94 | 0.67% | 7,000 |
| Feb 28, 2025 | 14.79 | 14.90 | 14.79 | 14.90 | 14.84 | 0.88% | 2,800 |
| Feb 27, 2025 | 14.71 | 14.77 | 14.71 | 14.77 | 14.71 | -0.34% | 800 |
| Feb 26, 2025 | 14.80 | 14.82 | 14.80 | 14.82 | 14.71 | 0.20% | 2,915 |
| Feb 25, 2025 | 14.72 | 14.80 | 14.72 | 14.79 | 14.68 | 1.23% | 5,100 |
| Feb 24, 2025 | 14.60 | 14.65 | 14.59 | 14.61 | 14.50 | 0.07% | 6,048 |
| Feb 21, 2025 | 14.47 | 14.60 | 14.47 | 14.60 | 14.49 | 0.90% | 1,226 |
| Feb 20, 2025 | 14.50 | 14.50 | 14.47 | 14.47 | 14.36 | -0.21% | 2,301 |
| Feb 19, 2025 | 14.50 | 14.50 | 14.49 | 14.50 | 14.39 | -0.21% | 600 |
| Feb 18, 2025 | 14.54 | 14.54 | 14.52 | 14.53 | 14.42 | -0.75% | 4,141 |
| Feb 14, 2025 | 14.64 | 14.66 | 14.63 | 14.64 | 14.53 | 0.21% | 5,902 |
| Feb 13, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.50 | - | - |