BMO Real Return Bond Index ETF (TSX:ZRR)
Canada · Delayed Price · Currency is CAD 14.49
+0.01 (0.07%)
Oct 24, 2025, 3:55 PM EDT
TSX:ZRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% | 1,400 |
| Oct 23, 2025 | 14.49 | 14.50 | 14.45 | 14.48 | 14.48 | -0.14% | 13,210 |
| Oct 22, 2025 | 14.51 | 14.51 | 14.46 | 14.50 | 14.50 | - | 7,000 |
| Oct 21, 2025 | 14.52 | 14.52 | 14.47 | 14.50 | 14.50 | 0.21% | 5,901 |
| Oct 20, 2025 | 14.48 | 14.49 | 14.46 | 14.47 | 14.47 | 0.07% | 5,500 |
| Oct 17, 2025 | 14.45 | 14.46 | 14.42 | 14.46 | 14.46 | 0.07% | 5,840 |
| Oct 16, 2025 | 14.44 | 14.47 | 14.43 | 14.45 | 14.45 | 0.14% | 5,201 |
| Oct 15, 2025 | 14.43 | 14.45 | 14.43 | 14.43 | 14.43 | 0.56% | 5,800 |
| Oct 14, 2025 | 14.33 | 14.35 | 14.33 | 14.35 | 14.35 | 0.21% | 10,042 |
| Oct 10, 2025 | 14.25 | 14.32 | 14.25 | 14.32 | 14.32 | 0.35% | 2,312 |
| Oct 9, 2025 | 14.26 | 14.30 | 14.26 | 14.27 | 14.27 | 0.14% | 38,105 |
| Oct 8, 2025 | 14.31 | 14.31 | 14.25 | 14.25 | 14.25 | -0.21% | 1,813 |
| Oct 7, 2025 | 14.23 | 14.30 | 14.23 | 14.28 | 14.28 | 0.21% | 26,204 |
| Oct 6, 2025 | 14.26 | 14.26 | 14.24 | 14.25 | 14.25 | -0.42% | 7,617 |
| Oct 3, 2025 | 14.34 | 14.36 | 14.31 | 14.31 | 14.31 | -0.14% | 4,000 |
| Oct 2, 2025 | 14.33 | 14.34 | 14.33 | 14.33 | 14.33 | 0.21% | 2,100 |
| Oct 1, 2025 | 14.34 | 14.34 | 14.30 | 14.30 | 14.30 | -0.69% | 5,900 |
| Sep 30, 2025 | 14.34 | 14.41 | 14.34 | 14.40 | 14.40 | 0.14% | 2,400 |
| Sep 29, 2025 | 14.36 | 14.39 | 14.34 | 14.38 | 14.38 | 0.28% | 10,200 |
| Sep 26, 2025 | 14.40 | 14.40 | 14.32 | 14.34 | 14.29 | -0.07% | 2,323 |
| Sep 25, 2025 | 14.37 | 14.37 | 14.35 | 14.35 | 14.30 | - | 3,410 |
| Sep 24, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.30 | -0.14% | 1,810 |
| Sep 23, 2025 | 14.36 | 14.39 | 14.35 | 14.37 | 14.32 | 0.07% | 4,147 |
| Sep 22, 2025 | 14.40 | 14.40 | 14.35 | 14.36 | 14.31 | -0.07% | 1,500 |
| Sep 19, 2025 | 14.43 | 14.43 | 14.37 | 14.37 | 14.32 | -0.07% | 6,500 |
| Sep 18, 2025 | 14.40 | 14.40 | 14.38 | 14.38 | 14.33 | -0.48% | 2,100 |
| Sep 17, 2025 | 14.49 | 14.49 | 14.45 | 14.45 | 14.40 | -0.34% | 5,500 |
| Sep 16, 2025 | 14.45 | 14.50 | 14.45 | 14.50 | 14.45 | - | 5,400 |
| Sep 15, 2025 | 14.50 | 14.50 | 14.47 | 14.50 | 14.45 | 0.35% | 4,700 |
| Sep 12, 2025 | 14.42 | 14.45 | 14.41 | 14.45 | 14.40 | -0.07% | 6,010 |
| Sep 11, 2025 | 14.48 | 14.49 | 14.46 | 14.46 | 14.41 | 0.21% | 3,225 |
| Sep 10, 2025 | 14.39 | 14.45 | 14.39 | 14.43 | 14.38 | 0.49% | 7,107 |
| Sep 9, 2025 | 14.35 | 14.40 | 14.34 | 14.36 | 14.31 | -0.14% | 8,844 |
| Sep 8, 2025 | 14.34 | 14.39 | 14.34 | 14.38 | 14.33 | 0.70% | 5,700 |
| Sep 5, 2025 | 14.29 | 14.29 | 14.28 | 14.28 | 14.23 | 0.56% | 1,900 |
| Sep 4, 2025 | 14.17 | 14.22 | 14.17 | 14.20 | 14.15 | 0.21% | 2,400 |
| Sep 3, 2025 | 14.08 | 14.17 | 14.08 | 14.17 | 14.12 | 0.71% | 11,100 |
| Sep 2, 2025 | 14.08 | 14.10 | 14.06 | 14.07 | 14.02 | -0.71% | 6,200 |
| Aug 29, 2025 | 14.15 | 14.18 | 14.15 | 14.17 | 14.12 | 0.35% | 6,819 |
| Aug 28, 2025 | 14.10 | 14.12 | 14.10 | 14.12 | 14.07 | 0.28% | 3,217 |
| Aug 27, 2025 | 14.08 | 14.08 | 14.05 | 14.08 | 13.98 | -0.21% | 1,708 |
| Aug 26, 2025 | 14.08 | 14.12 | 14.08 | 14.11 | 14.01 | 0.07% | 4,904 |
| Aug 25, 2025 | 14.12 | 14.12 | 14.09 | 14.10 | 14.00 | -0.14% | 9,309 |
| Aug 22, 2025 | 14.15 | 14.15 | 14.12 | 14.12 | 14.02 | 0.28% | 1,200 |
| Aug 21, 2025 | 14.12 | 14.12 | 14.06 | 14.08 | 13.98 | -0.28% | 2,400 |
| Aug 20, 2025 | 14.12 | 14.13 | 14.12 | 14.12 | 14.02 | - | 1,500 |
| Aug 19, 2025 | 14.12 | 14.12 | 14.10 | 14.12 | 14.02 | 0.28% | 6,903 |
| Aug 18, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 13.98 | -0.28% | 700 |
| Aug 15, 2025 | 14.15 | 14.15 | 14.09 | 14.12 | 14.02 | -0.56% | 2,044 |
| Aug 14, 2025 | 14.20 | 14.21 | 14.18 | 14.20 | 14.10 | -0.21% | 3,200 |