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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.26	23.35	23.35	23.35	23.19	13,901
February 19, 2026	23.3	23.26	23.26	23.3	23.2	15,200
February 18, 2026	23.39	23.32	23.32	23.47	23.32	13,400
February 17, 2026	23.12	23.39	23.39	23.43	23.12	15,433
February 13, 2026	22.92	23.1	23.1	23.21	22.85	21,314
February 12, 2026	23.26	22.87	22.87	23.26	22.83	38,400
February 11, 2026	23.48	23.21	23.21	23.48	23.16	30,048
February 10, 2026	23.56	23.56	23.56	23.64	23.48	34,500
February 09, 2026	23.59	23.49	23.49	23.6	23.45	56,109
February 06, 2026	23.77	23.64	23.64	23.83	23.47	65,924
February 05, 2026	23.66	23.69	23.69	23.91	23.61	103,301
February 04, 2026	23.35	23.61	23.61	23.74	23.35	113,912
February 03, 2026	23.49	23.24	23.24	23.53	23.24	15,300
February 02, 2026	23.3	23.48	23.48	23.5	23.25	28,601
January 30, 2026	23.3	23.23	23.23	23.3	23.04	36,135
January 29, 2026	23.21	23.24	23.24	23.35	23.03	29,500
January 28, 2026	23.35	23.24	23.15	23.4	23.24	25,823
January 27, 2026	23.5	23.36	23.36	23.5	23.34	17,333
January 26, 2026	23.72	23.42	23.42	23.78	23.42	39,041
January 23, 2026	23.55	23.75	23.75	23.78	23.48	35,600
January 22, 2026	23.43	23.53	23.53	23.7	23.43	25,300
January 21, 2026	23.36	23.4	23.4	23.47	23.35	19,406
January 20, 2026	23.64	23.4	23.4	23.64	23.4	27,807
January 19, 2026	23.66	23.64	23.64	23.79	23.61	25,400
January 16, 2026	23.56	23.79	23.79	23.82	23.56	36,300
January 15, 2026	23.55	23.56	23.56	23.63	23.55	21,140
January 14, 2026	23.41	23.48	23.48	23.62	23.41	30,953
January 13, 2026	23.42	23.36	23.36	23.5	23.3	25,200
January 12, 2026	23.26	23.38	23.38	23.4	23.12	25,620
January 09, 2026	23.01	23.23	23.23	23.3	23.01	40,700
January 08, 2026	22.77	23.07	23.07	23.11	22.77	32,423
January 07, 2026	22.77	22.84	22.84	23.03	22.77	66,700
January 06, 2026	22.78	22.78	22.78	22.87	22.69	26,885
January 05, 2026	22.2	22.76	22.76	22.9	22.2	76,600
January 02, 2026	22.08	22.15	22.15	22.19	22.03	34,100
December 31, 2025	21.96	22.04	22.04	22.08	21.95	21,332
December 30, 2025	21.93	21.98	21.98	22.06	21.93	22,900
December 29, 2025	22.02	22.05	21.96	22.15	22.01	32,400
December 23, 2025	22.06	22.05	22.05	22.15	22.03	30,900
December 22, 2025	22.05	22.11	22.11	22.21	22.05	39,800
December 19, 2025	22.11	22.13	22.13	22.19	22.1	28,715
December 18, 2025	21.93	22.13	22.13	22.19	21.93	37,540
December 17, 2025	21.88	21.94	21.94	22	21.84	22,400
December 16, 2025	21.69	21.81	21.81	21.89	21.69	33,300
December 15, 2025	21.58	21.77	21.77	21.81	21.58	13,535
December 12, 2025	21.5	21.61	21.61	21.72	21.5	15,842
December 11, 2025	21.48	21.46	21.46	21.59	21.45	9,646
December 10, 2025	21.44	21.55	21.55	21.64	21.44	20,400
December 09, 2025	21.46	21.47	21.47	21.57	21.45	20,115
December 08, 2025	21.4	21.42	21.42	21.45	21.3	29,100
December 05, 2025	21.52	21.47	21.47	21.52	21.41	19,200
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

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