BMO Real Return Bond Index ETF (TSX:ZRR)
Canada · Delayed Price · Currency is CAD 14.24
+0.06 (0.42%)
Aug 1, 2025, 11:04 AM EDT
TSX:ZRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.22 | 14.30 | 14.22 | 14.24 | 14.24 | 0.49% | 800 |
| Jul 31, 2025 | 14.15 | 14.17 | 14.15 | 14.17 | 14.17 | 0.28% | 400 |
| Jul 30, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | - |
| Jul 29, 2025 | 14.05 | 14.13 | 14.05 | 14.13 | 14.08 | 0.50% | 5,500 |
| Jul 28, 2025 | 14.00 | 14.06 | 14.00 | 14.06 | 14.01 | - | 3,920 |
| Jul 25, 2025 | 14.01 | 14.06 | 14.01 | 14.06 | 14.01 | 0.72% | 300 |
| Jul 24, 2025 | 13.93 | 13.98 | 13.92 | 13.96 | 13.91 | - | 8,510 |
| Jul 23, 2025 | 14.03 | 14.04 | 13.96 | 13.96 | 13.91 | -0.78% | 2,705 |
| Jul 22, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.02 | 0.43% | 2,012 |
| Jul 21, 2025 | 13.98 | 14.06 | 13.98 | 14.01 | 13.96 | 0.86% | 4,500 |
| Jul 18, 2025 | 13.93 | 13.95 | 13.89 | 13.89 | 13.84 | -0.43% | 2,900 |
| Jul 17, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.90 | 0.58% | 1,216 |
| Jul 16, 2025 | 13.92 | 13.92 | 13.86 | 13.87 | 13.82 | -0.07% | 1,600 |
| Jul 15, 2025 | 13.93 | 13.93 | 13.86 | 13.88 | 13.83 | -0.86% | 6,800 |
| Jul 14, 2025 | 14.02 | 14.02 | 13.95 | 14.00 | 13.95 | -0.14% | 6,617 |
| Jul 11, 2025 | 14.09 | 14.09 | 14.01 | 14.02 | 13.97 | -0.64% | 5,600 |
| Jul 10, 2025 | 14.17 | 14.17 | 14.11 | 14.11 | 14.06 | 0.21% | 1,100 |
| Jul 9, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.03 | -0.07% | - |
| Jul 8, 2025 | 14.12 | 14.12 | 14.02 | 14.09 | 14.04 | -0.07% | 20,800 |
| Jul 7, 2025 | 14.14 | 14.14 | 14.10 | 14.10 | 14.05 | -0.77% | 1,606 |
| Jul 4, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.16 | 0.57% | 4,547 |
| Jul 3, 2025 | 14.15 | 14.16 | 14.13 | 14.13 | 14.08 | -0.35% | 9,700 |
| Jul 2, 2025 | 14.20 | 14.20 | 14.16 | 14.18 | 14.13 | -0.56% | 18,426 |
| Jun 30, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | - |
| Jun 27, 2025 | 14.20 | 14.31 | 14.17 | 14.26 | 14.26 | -0.07% | 27,110 |
| Jun 26, 2025 | 14.21 | 14.27 | 14.21 | 14.27 | 14.22 | - | 1,400 |
| Jun 25, 2025 | 14.28 | 14.28 | 14.27 | 14.27 | 14.22 | -0.63% | 700 |
| Jun 24, 2025 | 14.27 | 14.36 | 14.27 | 14.36 | 14.31 | -0.28% | 2,413 |
| Jun 23, 2025 | 14.36 | 14.40 | 14.35 | 14.40 | 14.35 | 0.70% | 4,300 |
| Jun 20, 2025 | 14.26 | 14.32 | 14.26 | 14.30 | 14.25 | 0.42% | 1,115 |
| Jun 19, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.19 | 0.42% | - |
| Jun 18, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.13 | - | - |
| Jun 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.13 | 0.21% | 500 |
| Jun 16, 2025 | 14.20 | 14.21 | 14.15 | 14.15 | 14.10 | -0.07% | 20,303 |
| Jun 13, 2025 | 14.21 | 14.21 | 14.16 | 14.16 | 14.11 | -0.49% | 1,513 |
| Jun 12, 2025 | 14.26 | 14.26 | 14.23 | 14.23 | 14.18 | 0.07% | 10,800 |
| Jun 11, 2025 | 14.23 | 14.23 | 14.22 | 14.22 | 14.17 | -0.42% | 300 |
| Jun 10, 2025 | 14.27 | 14.28 | 14.26 | 14.28 | 14.23 | 0.28% | 3,900 |
| Jun 9, 2025 | 14.24 | 14.28 | 14.19 | 14.24 | 14.19 | -0.35% | 15,900 |
| Jun 6, 2025 | 14.39 | 14.39 | 14.29 | 14.29 | 14.24 | -1.04% | 7,507 |
| Jun 5, 2025 | 14.38 | 14.44 | 14.38 | 14.44 | 14.39 | -0.07% | 5,406 |
| Jun 4, 2025 | 14.42 | 14.45 | 14.42 | 14.45 | 14.40 | 0.63% | 1,300 |
| Jun 3, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | -0.42% | 448 |
| Jun 2, 2025 | 14.46 | 14.46 | 14.42 | 14.42 | 14.37 | -0.14% | 2,227 |
| May 30, 2025 | 14.34 | 14.46 | 14.30 | 14.44 | 14.39 | 0.49% | 1,200 |
| May 29, 2025 | 14.40 | 14.40 | 14.37 | 14.37 | 14.32 | -0.21% | 1,326 |
| May 28, 2025 | 14.37 | 14.40 | 14.37 | 14.40 | 14.30 | 0.42% | 1,507 |
| May 27, 2025 | 14.29 | 14.34 | 14.29 | 14.34 | 14.24 | 1.06% | 2,808 |
| May 26, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.09 | -0.14% | 811 |
| May 23, 2025 | 14.14 | 14.23 | 14.14 | 14.21 | 14.11 | 0.21% | 3,900 |