BMO Equal Weight REITs Index ETF - ZRE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.25	22.25	22.25	22.26	22.13	20,200
August 14, 2025	22.11	22.24	22.24	22.24	21.96	20,135
August 13, 2025	22.02	22.17	22.17	22.18	22.02	21,100
August 12, 2025	21.95	22.02	22.02	22.08	21.8	31,610
August 11, 2025	21.99	21.89	21.89	22	21.85	11,143
August 08, 2025	22.01	22	22	22.14	22	21,700
August 07, 2025	22.07	21.99	21.99	22.07	21.91	14,800
August 06, 2025	22.09	22.01	22.01	22.11	21.97	37,541
August 05, 2025	22	22.02	22.02	22.09	21.91	21,332
August 01, 2025	21.81	21.86	21.86	21.94	21.8	22,100
July 31, 2025	22.13	21.94	21.94	22.22	21.94	34,023
July 30, 2025	22.17	22.15	22.15	22.34	22.08	24,500
July 29, 2025	22.13	22.25	22.16	22.3	22.13	19,100
July 28, 2025	22.23	22.06	21.97	22.23	22.05	31,821
July 25, 2025	22.3	22.24	22.15	22.3	22.18	25,218
July 24, 2025	22.43	22.3	22.21	22.43	22.28	16,600
July 23, 2025	22.4	22.45	22.36	22.5	22.4	21,539
July 22, 2025	22.47	22.43	22.34	22.5	22.42	32,000
July 21, 2025	22.47	22.41	22.32	22.47	22.36	19,804
July 18, 2025	22.5	22.39	22.3	22.5	22.35	16,000
July 17, 2025	22.53	22.46	22.37	22.53	22.42	18,349
July 16, 2025	22.53	22.48	22.39	22.6	22.46	13,908
July 15, 2025	22.59	22.53	22.44	22.65	22.48	23,313
July 14, 2025	22.48	22.57	22.48	22.62	22.44	15,400
July 11, 2025	22.32	22.42	22.33	22.42	22.2	10,021
July 10, 2025	22.34	22.41	22.31	22.46	22.27	16,400
July 09, 2025	22.32	22.35	22.25	22.42	22.32	11,348
July 08, 2025	22.34	22.25	22.16	22.37	22.24	11,849
July 07, 2025	22.63	22.33	22.33	22.65	22.31	22,700
July 04, 2025	22.05	22.61	22.61	22.63	22.05	25,700
July 03, 2025	22.18	22.12	22.12	22.25	22.1	9,825
July 02, 2025	22.2	22.17	22.17	22.25	22.07	19,112
June 30, 2025	22.05	22.13	22.13	22.2	21.95	15,747
June 27, 2025	21.88	21.96	21.96	22.1	21.88	11,115
June 26, 2025	21.95	21.9	21.81	21.95	21.85	22,800
June 25, 2025	22.04	21.93	21.84	22.04	21.9	12,600
June 24, 2025	22.07	22.04	21.95	22.08	22.02	26,417
June 23, 2025	22.03	22.07	22.07	22.15	22.03	21,306
June 20, 2025	22.12	22.04	22.04	22.13	22	21,109
June 19, 2025	22.01	22.02	22.02	22.04	21.99	6,000
June 18, 2025	22	22	22	22.09	21.99	8,632
June 17, 2025	22.08	21.97	21.97	22.08	21.89	12,400
June 16, 2025	22.23	22.08	22.08	22.24	22.05	15,240
June 13, 2025	22.25	22.1	22.1	22.31	22.08	25,948
June 12, 2025	22.15	22.29	22.29	22.35	22.11	15,349
June 11, 2025	22.22	22.11	22.11	22.32	22.09	23,200
June 10, 2025	22.22	22.21	22.21	22.31	22.2	13,316
June 09, 2025	22.08	22.19	22.19	22.31	22.08	34,106
June 06, 2025	21.95	22.1	22.1	22.11	21.93	9,700
June 05, 2025	21.95	22.01	22.01	22.02	21.88	10,700
June 04, 2025	21.97	21.95	21.95	22.01	21.91	14,500
June 03, 2025	21.91	22.02	22.02	22.03	21.87	26,348
June 02, 2025	22.03	21.93	21.93	22.12	21.92	23,545
May 30, 2025	22.04	22.01	22.01	22.08	21.98	33,700
May 29, 2025	21.8	22.02	22.02	22.08	21.79	33,331
May 28, 2025	21.79	21.82	21.73	21.84	21.72	32,100
May 27, 2025	21.42	21.8	21.71	21.85	21.42	34,341
May 26, 2025	21.1	21.14	21.05	21.27	21.08	11,100
May 23, 2025	20.85	20.97	20.88	21	20.85	2,500
May 22, 2025	20.89	20.96	20.96	20.98	20.8	7,400

BMO Equal Weight REITs Index ETF (ZRE.TO) TSX