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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.32	14.32	14.32	14.32	14.27	13,825
November 20, 2025	14.25	14.28	14.28	14.29	14.25	4,616
November 19, 2025	14.25	14.24	14.24	14.27	14.23	7,110
November 18, 2025	14.29	14.24	14.24	14.29	14.23	2,700
November 17, 2025	14.33	14.29	14.29	14.33	14.27	4,016
November 14, 2025	14.34	14.31	14.31	14.35	14.3	7,411
November 13, 2025	14.39	14.37	14.37	14.41	14.37	3,500
November 12, 2025	14.41	14.41	14.41	14.43	14.4	7,184
November 11, 2025	14.38	14.38	14.38	14.38	14.38	2,300
November 10, 2025	14.38	14.36	14.36	14.38	14.35	3,500
November 07, 2025	14.37	14.37	14.37	14.38	14.37	1,745
November 06, 2025	14.41	14.44	14.44	14.44	14.39	12,300
November 05, 2025	14.36	14.37	14.37	14.37	14.36	1,119
November 04, 2025	14.34	14.35	14.35	14.35	14.33	31,100
November 03, 2025	14.37	14.35	14.35	14.39	14.35	35,000
October 31, 2025	14.4	14.38	14.38	14.41	14.37	10,600
October 30, 2025	14.37	14.41	14.41	14.42	14.37	2,700
October 29, 2025	14.47	14.44	14.39	14.47	14.42	14,448
October 28, 2025	14.55	14.57	14.52	14.57	14.55	1,500
October 27, 2025	14.5	14.53	14.48	14.53	14.5	4,000
October 24, 2025	14.49	14.49	14.44	14.49	14.49	1,400
October 23, 2025	14.49	14.48	14.48	14.5	14.45	13,210
October 22, 2025	14.51	14.5	14.5	14.51	14.46	7,000
October 21, 2025	14.52	14.5	14.5	14.52	14.47	5,901
October 20, 2025	14.48	14.47	14.47	14.49	14.46	5,500
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

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