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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.59	21.52	21.52	21.67	21.52	18,467
December 03, 2025	21.71	21.62	21.62	21.78	21.56	14,900
December 02, 2025	21.78	21.72	21.72	21.78	21.64	11,000
December 01, 2025	21.82	21.71	21.71	21.84	21.69	19,017
November 28, 2025	21.82	21.95	21.95	21.97	21.76	16,600
November 27, 2025	21.71	21.84	21.84	21.89	21.71	21,016
November 26, 2025	21.81	21.74	21.74	21.85	21.74	18,100
November 25, 2025	21.79	21.86	21.77	22	21.79	8,836
November 24, 2025	21.78	21.74	21.65	21.89	21.71	28,301
November 21, 2025	21.54	21.83	21.83	21.83	21.54	12,402
November 20, 2025	21.76	21.57	21.57	21.78	21.54	28,300
November 19, 2025	21.78	21.67	21.67	21.8	21.67	13,109
November 18, 2025	21.5	21.75	21.75	21.79	21.5	9,800
November 17, 2025	21.71	21.61	21.61	21.83	21.54	7,800
November 14, 2025	21.71	21.79	21.79	21.81	21.58	11,900
November 13, 2025	22.17	21.86	21.86	22.17	21.86	14,500
November 12, 2025	21.92	22.19	22.19	22.2	21.92	20,058
November 11, 2025	21.79	21.97	21.97	21.97	21.79	17,447
November 10, 2025	21.9	21.84	21.84	21.94	21.81	37,112
November 07, 2025	21.77	21.86	21.86	21.86	21.6	61,400
November 06, 2025	21.81	21.78	21.78	21.83	21.76	25,031
November 05, 2025	21.54	21.78	21.78	21.82	21.5	35,100
November 04, 2025	21.61	21.55	21.55	21.7	21.5	31,300
November 03, 2025	21.92	21.79	21.79	21.92	21.69	44,625
October 31, 2025	21.66	21.95	21.95	21.98	21.63	48,500
October 30, 2025	21.91	21.7	21.7	21.91	21.69	52,035
October 29, 2025	22.33	22.03	21.94	22.34	21.98	54,532
October 28, 2025	22.72	22.38	22.29	22.72	22.38	23,400
October 27, 2025	22.65	22.67	22.58	22.72	22.65	46,016
October 24, 2025	22.68	22.65	22.65	22.75	22.65	12,062
October 23, 2025	22.53	22.64	22.64	22.68	22.46	32,000
October 22, 2025	22.37	22.51	22.51	22.58	22.37	29,533
October 21, 2025	22.24	22.37	22.37	22.44	22.24	17,581
October 20, 2025	22.31	22.3	22.3	22.34	22.24	20,600
October 17, 2025	21.95	22.24	22.24	22.25	21.95	9,010
October 16, 2025	22.25	22.02	22.02	22.25	22.01	20,420
October 15, 2025	22.19	22.18	22.18	22.24	22.12	21,700
October 14, 2025	22	22.1	22.1	22.2	22	19,913
October 10, 2025	22.06	22.04	22.04	22.17	21.95	24,427
October 09, 2025	22.29	22.11	22.11	22.32	22.08	33,937
October 08, 2025	22.37	22.25	22.25	22.37	22.21	19,131
October 07, 2025	22.57	22.4	22.4	22.62	22.35	32,345
October 06, 2025	22.87	22.65	22.65	22.87	22.63	65,937
October 03, 2025	22.62	22.84	22.84	22.84	22.62	16,800
October 02, 2025	22.65	22.63	22.63	22.65	22.56	17,602
October 01, 2025	22.58	22.65	22.65	22.65	22.57	8,100
September 30, 2025	22.49	22.55	22.55	22.55	22.46	18,200
September 29, 2025	22.54	22.58	22.58	22.58	22.39	34,527
September 26, 2025	22.4	22.52	22.52	22.61	22.4	9,305
September 25, 2025	22.51	22.38	22.38	22.6	22.31	19,523
September 24, 2025	22.78	22.57	22.57	22.79	22.56	31,504
September 23, 2025	22.81	22.71	22.71	22.82	22.7	27,800
September 22, 2025	22.86	22.77	22.77	22.86	22.66	31,245
September 19, 2025	22.81	22.84	22.84	22.88	22.7	22,721
September 18, 2025	22.7	22.71	22.71	22.86	22.68	18,300
September 17, 2025	22.88	22.75	22.75	22.99	22.75	87,500
September 16, 2025	22.89	22.81	22.81	22.91	22.78	18,326
September 15, 2025	23.04	22.91	22.91	23.04	22.89	38,312
September 12, 2025	22.92	22.95	22.95	23.1	22.89	38,905
September 11, 2025	22.82	22.89	22.89	22.94	22.81	89,711

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