Skip to main content
BMO Equal Weight REITs Index ETF (TSX:ZRE)
Canada flag Canada · Delayed Price · Currency is CAD
21.47
-0.05 (-0.23%)
At close: Dec 5, 2025

TSX:ZRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5221.5221.4121.4721.47-0.23%19,179
Dec 4, 202521.5921.6721.5221.5221.52-0.46%18,467
Dec 3, 202521.7121.7821.5621.6221.62-0.46%14,858
Dec 2, 202521.7821.7821.6421.7221.720.05%10,982
Dec 1, 202521.8221.8421.6921.7121.71-1.09%19,017
Nov 28, 202521.8221.9721.7621.9521.950.50%16,554
Nov 27, 202521.7121.8921.7121.8421.840.46%21,016
Nov 26, 202521.8121.8521.7421.7421.74-0.55%18,050
Nov 25, 202521.7922.0021.7921.8621.770.55%8,836
Nov 24, 202521.7821.8921.7121.7421.65-0.41%28,301
Nov 21, 202521.5421.8321.5421.8321.741.21%12,402
Nov 20, 202521.7621.7821.5421.5721.48-0.46%28,266
Nov 19, 202521.7821.8021.6721.6721.58-0.37%13,109
Nov 18, 202521.5021.7921.5021.7521.660.65%9,775
Nov 17, 202521.7121.8321.5421.6121.52-0.83%7,786
Nov 14, 202521.7121.8121.5821.7921.70-0.32%11,878
Nov 13, 202522.1722.1721.8621.8621.77-1.46%14,460
Nov 12, 202521.9222.2021.9222.1922.090.98%20,058
Nov 11, 202521.7921.9721.7921.9721.880.60%17,447
Nov 10, 202521.9021.9421.8121.8421.75-0.09%37,112
Nov 7, 202521.7721.8621.6021.8621.770.37%61,363
Nov 6, 202521.8121.8321.7621.7821.69-25,031
Nov 5, 202521.5421.8221.5021.7821.691.07%35,087
Nov 4, 202521.6121.7021.5021.5521.46-1.10%31,300
Nov 3, 202521.9221.9221.6921.7921.70-0.73%44,625
Oct 31, 202521.6621.9821.6321.9521.861.15%48,492
Oct 30, 202521.9121.9121.6921.7021.61-1.50%52,035
Oct 29, 202522.3322.3421.9822.0321.85-1.56%54,532
Oct 28, 202522.7222.7222.3822.3822.20-1.28%23,375
Oct 27, 202522.6522.7222.6522.6722.480.09%46,016
Oct 24, 202522.6822.7522.6522.6522.460.04%12,062
Oct 23, 202522.5322.6822.4622.6422.450.58%31,996
Oct 22, 202522.3722.5822.3722.5122.330.63%29,533
Oct 21, 202522.2422.4422.2422.3722.190.31%17,581
Oct 20, 202522.3122.3422.2422.3022.120.27%20,595
Oct 17, 202521.9522.2521.9522.2422.061.00%9,010
Oct 16, 202522.2522.2522.0122.0221.84-0.72%20,420
Oct 15, 202522.1922.2422.1222.1822.000.36%21,695
Oct 14, 202522.0022.2022.0022.1021.920.27%19,913
Oct 10, 202522.0622.1721.9522.0421.86-0.32%24,427
Oct 9, 202522.2922.3222.0822.1121.93-0.63%33,937
Oct 8, 202522.3722.3722.2122.2522.07-0.67%19,131
Oct 7, 202522.5722.6222.3522.4022.22-1.10%32,345
Oct 6, 202522.8722.8722.6322.6522.46-0.83%65,937
Oct 3, 202522.6222.8422.6222.8422.650.93%16,759
Oct 2, 202522.6522.6522.5622.6322.45-0.09%17,602
Oct 1, 202522.5822.6522.5722.6522.460.44%8,094
Sep 30, 202522.4922.5522.4622.5522.37-0.13%18,186
Sep 29, 202522.5422.5822.3922.5822.400.27%34,527
Sep 26, 202522.4022.6122.4022.5222.250.63%9,305
Sep 25, 202522.5122.6022.3122.3822.11-0.84%19,523
Sep 24, 202522.7822.7922.5622.5722.30-0.62%31,504
Sep 23, 202522.8122.8222.7022.7122.43-0.26%27,797
Sep 22, 202522.8622.8622.6622.7722.49-0.31%31,245
Sep 19, 202522.8122.8822.7022.8422.560.57%22,721
Sep 18, 202522.7022.8622.6822.7122.43-0.18%18,281
Sep 17, 202522.8822.9922.7522.7522.47-0.26%87,465
Sep 16, 202522.8922.9122.7822.8122.53-0.44%18,326
Sep 15, 202523.0423.0422.8922.9122.63-0.17%38,312
Sep 12, 202522.9223.1022.8922.9522.670.26%38,905
Sep 11, 202522.8222.9422.8122.8922.610.66%89,711
Sep 10, 202522.8422.8822.7422.7422.46-0.04%11,902
Sep 9, 202522.7022.8022.7022.7522.47-0.13%8,169
Sep 8, 202522.7922.8322.6922.7822.50-0.11%18,484
Sep 5, 202522.5822.8722.5822.8122.531.27%22,401
Sep 4, 202522.3622.5322.3622.5222.250.63%27,854
Sep 3, 202522.1322.4122.1322.3822.110.72%21,927
Sep 2, 202522.3222.3422.1922.2221.95-1.09%17,093
Aug 29, 202522.3522.4822.2622.4722.190.83%9,319
Aug 28, 202522.2622.2922.2022.2822.01-0.36%13,179
Aug 27, 202522.1322.3622.1322.3622.000.90%17,656
Aug 26, 202522.3522.3522.1422.1621.80-0.67%19,085
Aug 25, 202522.5522.5522.2922.3121.95-0.84%30,032
Aug 22, 202522.3722.5722.3722.5022.140.81%19,431
Aug 21, 202522.2522.3922.2522.3221.960.18%23,606
Aug 20, 202522.3322.3522.2622.2821.92-21,087
Aug 19, 202522.2622.3722.2622.2821.920.59%8,743
Aug 18, 202522.1922.3122.1522.1521.79-0.45%24,981
Aug 15, 202522.2522.2622.1322.2521.890.04%20,179
Aug 14, 202522.1122.2421.9622.2421.880.32%20,135
Aug 13, 202522.0222.1822.0222.1721.810.68%21,056
Aug 12, 202521.9522.0821.8022.0221.670.59%31,610
Aug 11, 202521.9922.0021.8521.8921.54-0.50%11,143
Aug 8, 202522.0122.1422.0022.0021.650.05%21,686
Aug 7, 202522.0722.0721.9121.9921.64-0.09%14,767
Aug 6, 202522.0922.1121.9722.0121.66-0.05%37,541
Aug 5, 202522.0022.0921.9122.0221.670.73%21,332
Aug 1, 202521.8121.9421.8021.8621.51-0.36%22,065
Jul 31, 202522.1322.2221.9421.9421.59-0.95%34,023
Jul 30, 202522.1722.3422.0822.1521.79-0.45%24,487
Jul 29, 202522.1322.3022.1322.2521.800.86%19,085
Jul 28, 202522.2322.2322.0522.0621.62-0.81%31,821
Jul 25, 202522.3022.3022.1822.2421.79-0.27%25,218
Jul 24, 202522.4322.4322.2822.3021.85-0.67%16,568
Jul 23, 202522.4022.5022.4022.4522.000.09%21,539
Jul 22, 202522.4722.5022.4222.4321.980.09%31,955
Jul 21, 202522.4722.4722.3622.4121.960.09%19,804
Jul 18, 202522.5022.5022.3522.3921.94-0.31%15,995
Jul 17, 202522.5322.5322.4222.4622.01-0.09%18,349
Jul 16, 202522.5322.6022.4622.4822.03-0.22%13,908