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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.21	14.26	14.26	14.27	14.21	7,200
February 19, 2026	14.24	14.22	14.22	14.24	14.22	5,100
February 18, 2026	14.26	14.24	14.24	14.26	14.24	7,900
February 17, 2026	14.22	14.26	14.26	14.27	14.22	18,300
February 13, 2026	14.23	14.21	14.21	14.23	14.21	2,800
February 12, 2026	14.13	14.17	14.17	14.17	14.13	90,647
February 11, 2026	14.05	14.1	14.1	14.12	14.05	12,200
February 10, 2026	14.07	14.06	14.06	14.09	14.06	7,000
February 09, 2026	14	14.04	14.04	14.04	14	17,600
February 06, 2026	14.04	14.01	14.01	14.04	13.98	23,332
February 05, 2026	14.01	14	14	14.01	13.99	2,428
February 04, 2026	13.94	13.97	13.97	13.98	13.93	11,840
February 03, 2026	13.99	13.94	13.94	13.99	13.9	323,043
February 02, 2026	13.95	13.97	13.97	13.98	13.92	17,638
January 30, 2026	14	13.96	13.96	14	13.94	11,400
January 29, 2026	13.97	13.97	13.97	13.98	13.96	3,400
January 28, 2026	14.02	14.03	13.98	14.03	14	3,535
January 27, 2026	14.02	14.02	13.97	14.07	14.02	10,700
January 26, 2026	14.06	14.09	14.04	14.09	14.06	3,800
January 23, 2026	14	13.99	13.99	14	13.98	35,247
January 22, 2026	14.04	14.04	14.04	14.04	14.04	521
January 21, 2026	13.94	14	14	14	13.94	3,500
January 20, 2026	14	13.97	13.97	14	13.97	18,706
January 19, 2026	14.05	14.01	14.01	14.05	14.01	4,500
January 16, 2026	14.09	14.06	14.06	14.11	14.06	8,008
January 15, 2026	14.07	14.09	14.09	14.1	14.06	2,500
January 14, 2026	13.96	14.05	14.05	14.05	13.96	17,700
January 13, 2026	13.97	13.98	13.98	13.98	13.96	4,742
January 12, 2026	14	14	14	14	13.97	23,126
January 09, 2026	13.96	14.01	14.01	14.03	13.96	5,025
January 08, 2026	13.96	13.99	13.99	13.99	13.95	10,300
January 07, 2026	13.96	13.99	13.99	13.99	13.96	7,300
January 06, 2026	13.85	13.89	13.89	13.9	13.85	12,800
January 05, 2026	13.91	13.91	13.91	13.93	13.83	83,542
January 02, 2026	13.92	13.86	13.86	13.92	13.85	18,000
December 31, 2025	13.9	13.94	13.94	13.96	13.9	4,717
December 30, 2025	13.93	13.93	13.93	13.96	13.91	35,942
December 29, 2025	14.01	14.05	14	14.05	14.01	15,746
December 23, 2025	13.95	14	14	14	13.95	4,600
December 22, 2025	13.92	13.94	13.94	13.94	13.9	11,100
December 19, 2025	13.92	13.93	13.93	13.93	13.91	21,400
December 18, 2025	13.93	13.92	13.92	13.93	13.92	6,331
December 17, 2025	13.93	13.94	13.94	13.95	13.93	5,018
December 16, 2025	13.92	13.95	13.95	13.99	13.92	12,725
December 15, 2025	13.98	13.95	13.95	13.99	13.95	15,000
December 12, 2025	13.91	13.92	13.92	13.92	13.9	12,300
December 11, 2025	13.95	13.93	13.93	13.96	13.93	8,616
December 10, 2025	13.9	13.89	13.89	13.95	13.85	23,900
December 09, 2025	13.9	13.93	13.93	13.93	13.89	24,117
December 08, 2025	13.85	13.95	13.95	13.96	13.85	31,241
December 05, 2025	14.08	13.95	13.95	14.08	13.92	25,300
December 04, 2025	14.22	14.15	14.15	14.22	14.15	12,574
December 03, 2025	14.25	14.23	14.23	14.25	14.22	5,400
December 02, 2025	14.2	14.23	14.23	14.24	14.2	1,912
December 01, 2025	14.23	14.24	14.24	14.28	14.23	11,500
November 28, 2025	14.4	14.39	14.39	14.4	14.35	11,600
November 27, 2025	14.4	14.4	14.4	14.4	14.4	1,700
November 26, 2025	14.29	14.36	14.36	14.38	14.29	6,926
November 25, 2025	14.4	14.41	14.41	14.42	14.39	23,929
November 24, 2025	14.29	14.36	14.36	14.36	14.29	10,500

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