BMO Real Return Bond Index ETF - ZRR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.45	14.46	14.46	14.46	14.42	5,840
October 16, 2025	14.44	14.45	14.45	14.47	14.43	5,201
October 15, 2025	14.43	14.43	14.43	14.45	14.43	5,800
October 14, 2025	14.33	14.35	14.35	14.35	14.33	10,042
October 10, 2025	14.25	14.32	14.32	14.32	14.25	2,312
October 09, 2025	14.26	14.27	14.27	14.3	14.26	38,105
October 08, 2025	14.31	14.25	14.25	14.31	14.25	1,813
October 07, 2025	14.23	14.28	14.28	14.3	14.23	26,204
October 06, 2025	14.26	14.25	14.25	14.26	14.24	7,617
October 03, 2025	14.34	14.31	14.31	14.36	14.31	4,000
October 02, 2025	14.33	14.33	14.33	14.34	14.33	2,100
October 01, 2025	14.34	14.3	14.3	14.34	14.3	5,900
September 30, 2025	14.34	14.4	14.4	14.41	14.34	2,400
September 29, 2025	14.36	14.38	14.38	14.39	14.34	10,200
September 26, 2025	14.4	14.34	14.34	14.4	14.32	2,323
September 25, 2025	14.37	14.35	14.35	14.37	14.35	3,410
September 24, 2025	14.35	14.35	14.35	14.35	14.35	1,810
September 23, 2025	14.36	14.37	14.37	14.39	14.35	4,147
September 22, 2025	14.4	14.36	14.36	14.4	14.35	1,500
September 19, 2025	14.43	14.37	14.37	14.43	14.37	6,500
September 18, 2025	14.4	14.38	14.38	14.4	14.38	2,100
September 17, 2025	14.49	14.45	14.45	14.49	14.45	5,500
September 16, 2025	14.45	14.5	14.5	14.5	14.45	5,400
September 15, 2025	14.5	14.5	14.5	14.5	14.47	4,700
September 12, 2025	14.42	14.45	14.45	14.45	14.41	6,010
September 11, 2025	14.48	14.46	14.46	14.49	14.46	3,225
September 10, 2025	14.39	14.43	14.43	14.45	14.39	7,107
September 09, 2025	14.35	14.36	14.36	14.4	14.34	8,844
September 08, 2025	14.34	14.38	14.38	14.39	14.34	5,700
September 05, 2025	14.29	14.28	14.28	14.29	14.28	1,900
September 04, 2025	14.17	14.2	14.2	14.22	14.17	2,400
September 03, 2025	14.08	14.17	14.17	14.17	14.08	11,100
September 02, 2025	14.08	14.07	14.07	14.1	14.06	6,200
August 29, 2025	14.15	14.17	14.17	14.18	14.15	6,819
August 28, 2025	14.1	14.12	14.12	14.12	14.1	3,217
August 27, 2025	14.08	14.08	14.03	14.08	14.05	1,708
August 26, 2025	14.08	14.11	14.06	14.12	14.08	4,904
August 25, 2025	14.12	14.1	14.1	14.12	14.09	9,309
August 22, 2025	14.15	14.12	14.12	14.15	14.12	1,200
August 21, 2025	14.12	14.08	14.08	14.12	14.06	2,400
August 20, 2025	14.12	14.12	14.12	14.13	14.12	1,500
August 19, 2025	14.12	14.12	14.12	14.12	14.1	6,903
August 18, 2025	14.08	14.08	14.08	14.08	14.08	700
August 15, 2025	14.15	14.12	14.12	14.15	14.09	2,044
August 14, 2025	14.2	14.2	14.2	14.21	14.18	3,200
August 13, 2025	14.23	14.23	14.23	14.25	14.23	2,027
August 12, 2025	14.21	14.16	14.16	14.21	14.16	17,711
August 11, 2025	14.27	14.26	14.26	14.29	14.26	2,705
August 08, 2025	14.27	14.27	14.27	14.27	14.27	400
August 07, 2025	14.29	14.29	14.29	14.29	14.29	1,142
August 06, 2025	14.26	14.27	14.27	14.27	14.26	1,949
August 05, 2025	14.23	14.3	14.3	14.31	14.23	1,400
August 01, 2025	14.22	14.24	14.24	14.3	14.22	800
July 31, 2025	14.15	14.17	14.17	14.17	14.15	400
July 30, 2025	14.13	14.13	14.13	14.13	14.13	0
July 29, 2025	14.05	14.13	14.08	14.13	14.05	5,500
July 28, 2025	14	14.06	14.01	14.06	14	3,920
July 25, 2025	14.01	14.06	14.01	14.06	14.01	300
July 24, 2025	13.93	13.96	13.91	13.98	13.92	8,510
July 23, 2025	14.03	13.96	13.91	14.04	13.96	2,705

BMO Real Return Bond Index ETF (ZRR.TO) TSX