Skip to main content
BMO Equal Weight REITs Index ETF (TSX:ZRE)
Canada flag Canada · Delayed Price · Currency is CAD
23.77
+0.09 (0.38%)
Apr 28, 2026, 3:59 PM EST

TSX:ZRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6723.8423.6723.7723.690.38%8,844
Apr 27, 202623.7023.8223.6823.6823.60-0.34%11,095
Apr 24, 202623.8123.8223.7523.7623.680.17%11,987
Apr 23, 202623.5223.7923.5223.7223.640.81%30,735
Apr 22, 202623.7423.7423.4923.5323.45-0.38%17,104
Apr 21, 202623.8523.8523.6223.6223.54-0.76%11,154
Apr 20, 202623.8923.9023.7623.8023.72-0.96%22,574
Apr 17, 202623.9924.1223.9624.0323.950.25%12,584
Apr 16, 202623.7424.2023.7423.9723.891.22%33,847
Apr 15, 202623.5723.7023.5523.6823.600.47%4,808
Apr 14, 202623.3223.6223.3223.5723.491.20%9,923
Apr 13, 202623.1323.2923.0823.2923.210.60%8,637
Apr 10, 202622.9323.2022.9323.1523.070.87%3,676
Apr 9, 202623.0123.1622.9522.9522.87-0.35%10,537
Apr 8, 202622.9623.1622.9623.0322.950.79%16,823
Apr 7, 202622.6722.8822.6322.8522.770.62%34,148
Apr 6, 202622.7422.8722.6922.7122.63-0.18%14,897
Apr 2, 202622.4422.7922.4422.7522.670.84%12,439
Apr 1, 202622.2222.5622.2022.5622.481.62%14,574
Mar 31, 202622.1022.3022.0622.2022.131.37%20,360
Mar 30, 202622.0322.2021.8921.9021.83-0.73%19,119
Mar 27, 202622.0022.0621.9122.0621.91-0.05%11,179
Mar 26, 202622.1222.2722.0722.0721.92-0.72%2,485
Mar 25, 202622.1722.3822.1722.2322.070.68%9,708
Mar 24, 202622.0922.2622.0022.0821.93-0.14%15,329
Mar 23, 202622.0122.3022.0022.1121.960.77%15,202
Mar 20, 202622.1322.1321.8621.9421.79-0.99%14,094
Mar 19, 202622.3722.3722.1022.1622.01-1.60%11,074
Mar 18, 202622.6822.7522.5222.5222.36-1.14%7,259
Mar 17, 202622.6822.9422.6822.7822.620.75%12,921
Mar 16, 202622.3322.6722.3322.6122.451.25%16,638
Mar 13, 202622.4022.4522.3322.3322.170.09%7,145
Mar 12, 202622.5022.5022.2422.3122.15-1.06%9,059
Mar 11, 202622.6422.6422.4822.5522.39-0.44%9,783
Mar 10, 202622.6322.8522.5922.6522.49-0.04%18,693
Mar 9, 202622.6022.7022.2122.6622.50-0.70%51,152
Mar 6, 202623.0123.0122.8222.8222.66-1.55%18,385
Mar 5, 202623.2323.2323.1323.1823.02-0.22%14,252
Mar 4, 202623.1523.2923.1523.2323.070.30%5,080
Mar 3, 202623.1323.2222.8923.1623.00-0.90%13,677
Mar 2, 202623.4223.4223.1923.3723.21-0.38%22,131
Feb 27, 202623.4323.6023.4023.4623.300.13%28,835
Feb 26, 202623.2123.4323.2123.4323.270.56%11,193
Feb 25, 202623.3823.3823.2723.3023.05-0.43%13,435
Feb 24, 202623.5023.5023.3923.4023.15-0.43%42,666
Feb 23, 202623.3723.5023.2523.5023.250.64%22,077
Feb 20, 202623.2623.3523.1923.3523.100.39%13,901
Feb 19, 202623.3023.3023.2023.2623.01-0.26%15,180
Feb 18, 202623.3923.4723.3223.3223.07-0.30%13,358
Feb 17, 202623.1223.4323.1223.3923.141.26%15,433
Feb 13, 202622.9223.2122.8523.1022.851.03%21,314
Feb 12, 202623.2623.2622.8322.8722.62-1.49%38,376
Feb 11, 202623.4823.4823.1623.2122.96-1.49%30,048
Feb 10, 202623.5623.6423.4823.5623.310.30%34,499
Feb 9, 202623.5923.6023.4523.4923.24-0.61%56,109
Feb 6, 202623.7723.8323.4723.6423.38-0.23%65,924
Feb 5, 202623.6623.9123.6123.6923.430.34%103,301
Feb 4, 202623.3523.7423.3523.6123.361.59%113,912
Feb 3, 202623.4923.5323.2423.2422.99-1.02%15,271
Feb 2, 202623.3023.5023.2523.4823.231.08%28,601
Jan 30, 202623.3023.3023.0423.2322.98-0.04%36,135
Jan 29, 202623.2123.3523.0323.2422.99-29,498
Jan 28, 202623.3523.4023.2423.2422.90-0.51%25,823
Jan 27, 202623.5023.5023.3423.3623.02-0.26%17,333
Jan 26, 202623.7223.7823.4223.4223.08-1.39%39,041
Jan 23, 202623.5523.7823.4823.7523.400.93%35,579
Jan 22, 202623.4323.7023.4323.5323.190.56%25,264
Jan 21, 202623.3623.4723.3523.4023.06-19,406
Jan 20, 202623.6423.6423.4023.4023.06-1.02%27,807
Jan 19, 202623.6623.7923.6123.6423.30-0.63%25,389
Jan 16, 202623.5623.8223.5623.7923.440.98%36,264
Jan 15, 202623.5523.6323.5523.5623.220.34%21,140
Jan 14, 202623.4123.6223.4123.4823.140.51%30,953
Jan 13, 202623.4223.5023.3023.3623.02-0.09%25,190
Jan 12, 202623.2623.4023.1223.3823.040.65%25,620
Jan 9, 202623.0123.3023.0123.2322.890.69%40,653
Jan 8, 202622.7723.1122.7723.0722.731.01%32,423
Jan 7, 202622.7723.0322.7722.8422.510.26%66,682
Jan 6, 202622.7822.8722.6922.7822.450.09%26,885
Jan 5, 202622.2022.9022.2022.7622.432.75%76,552
Jan 2, 202622.0822.1922.0322.1521.830.50%34,091
Dec 31, 202521.9622.0821.9522.0421.720.27%21,332
Dec 30, 202521.9322.0621.9321.9821.66-0.32%22,860
Dec 29, 202522.0222.1522.0122.0521.640.18%32,391
Dec 24, 202522.1222.1222.0022.0121.60-0.18%17,075
Dec 23, 202522.0622.1522.0322.0521.64-0.27%30,858
Dec 22, 202522.0522.2122.0522.1121.70-0.09%39,770
Dec 19, 202522.1122.1922.1022.1321.72-28,715
Dec 18, 202521.9322.1921.9322.1321.720.87%37,540
Dec 17, 202521.8822.0021.8421.9421.530.60%22,351
Dec 16, 202521.6921.8921.6921.8121.400.18%33,287
Dec 15, 202521.5821.8121.5821.7721.370.74%13,535
Dec 12, 202521.5021.7221.5021.6121.210.70%15,842
Dec 11, 202521.4821.5921.4521.4621.06-0.42%9,646
Dec 10, 202521.4421.6421.4421.5521.150.37%20,352
Dec 9, 202521.4621.5721.4521.4721.070.23%20,115
Dec 8, 202521.4021.4521.3021.4221.02-0.23%29,075
Dec 5, 202521.5221.5221.4121.4721.07-0.23%19,179
Dec 4, 202521.5921.6721.5221.5221.12-0.46%18,467
Dec 3, 202521.7121.7821.5621.6221.22-0.46%14,858