Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Real Return Bond Index ETF (ZRR)
BMO Real Return Bond Index ETF (ZRR) Historical

ZRR BMO Real Return Bond Index ETF

14.04

0.17 (1.23%)

May 31 2024 - Closed

Delayed by 15 minutes

ZRR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	14.04	0.17	1.23%	14.02	14.04	14.02	1,102
May 30 2024	13.87	0.04	0.29%	13.81	13.87	13.80	2,116
May 29 2024	13.83	-0.08	-0.58%	13.86	13.89	13.80	6,211
May 28 2024	13.91	-0.13	-0.93%	14.10	14.10	13.91	810
May 27 2024	14.04	-0.03	-0.21%	14.03	14.04	13.99	7,262
May 24 2024	14.07	0.04	0.29%	14.02	14.07	14.02	400
May 23 2024	14.03	-0.06	-0.43%	14.00	14.03	13.96	718
May 22 2024	14.09	0.02	0.14%	14.09	14.09	14.09	101
May 21 2024	14.07	0.07	0.50%	14.05	14.07	14.05	1,206
May 17 2024	14.00	-0.12	-0.85%	14.12	14.12	13.99	2,100
May 16 2024	14.12	0.06	0.43%	14.10	14.12	14.08	704
May 15 2024	14.06	0.17	1.22%	14.10	14.10	14.02	3,201
May 14 2024	13.89	0.03	0.22%	13.89	13.89	13.89	41
May 13 2024	13.86	-0.05	-0.36%	13.86	13.86	13.85	815
May 10 2024	13.91	-0.01	-0.07%	13.92	13.92	13.91	1,109
May 09 2024	13.92	-0.04	-0.29%	13.93	13.93	13.89	870
May 08 2024	13.96	-0.02	-0.14%	13.89	13.96	13.89	1,435
May 07 2024	13.98	0.07	0.50%	13.99	14.03	13.98	3,323
May 06 2024	13.91	0.09	0.65%	13.86	13.91	13.85	2,964
May 03 2024	13.82	0.13	0.95%	13.93	13.93	13.82	1,116
May 02 2024	13.69	0.02	0.15%	13.68	13.75	13.62	13,798
May 01 2024	13.67	0.01	0.07%	13.63	13.71	13.63	4,328
Apr 30 2024	13.66	-0.10	-0.73%	13.77	13.77	13.66	1,324
Apr 29 2024	13.76	0.08	0.58%	13.60	13.76	13.60	284
Apr 26 2024	13.68	0.00	0.00%	13.68	13.68	13.68	0
Apr 25 2024	13.68	0.05	0.37%	13.61	13.68	13.61	1,916
Apr 24 2024	13.63	-0.07	-0.51%	13.66	13.66	13.63	2,700
Apr 23 2024	13.70	-0.01	-0.07%	13.70	13.70	13.70	2,119
Apr 22 2024	13.71	-0.04	-0.29%	13.70	13.71	13.67	4,706
Apr 19 2024	13.75	-0.02	-0.15%	13.74	13.75	13.70	1,430
Apr 18 2024	13.77	-0.04	-0.29%	13.73	13.77	13.73	8,305
Apr 17 2024	13.81	0.03	0.22%	13.75	13.81	13.75	1,622
Apr 16 2024	13.78	-0.02	-0.14%	13.81	13.84	13.75	3,085
Apr 15 2024	13.80	-0.12	-0.86%	13.89	13.89	13.75	4,084
Apr 12 2024	13.92	0.06	0.43%	13.96	13.96	13.92	2,201
Apr 11 2024	13.86	-0.05	-0.36%	13.93	13.93	13.80	13,726
Apr 10 2024	13.91	-0.18	-1.28%	13.96	14.01	13.90	1,568
Apr 09 2024	14.09	0.07	0.50%	14.04	14.09	14.04	15,702
Apr 08 2024	14.02	-0.06	-0.43%	14.02	14.02	14.02	708
Apr 05 2024	14.08	0.02	0.14%	14.11	14.17	14.06	4,511
Apr 04 2024	14.06	0.07	0.50%	14.08	14.08	14.06	100
Apr 03 2024	13.99	-0.02	-0.14%	13.90	13.99	13.88	2,555
Apr 02 2024	14.01	-0.01	-0.07%	13.94	14.03	13.94	3,832
Apr 01 2024	14.02	-0.16	-1.13%	14.06	14.06	13.99	6,409
Mar 28 2024	14.18	0.01	0.07%	14.18	14.19	14.18	1,100
Mar 27 2024	14.17	-0.01	-0.07%	14.10	14.20	14.08	1,350
Mar 26 2024	14.18	0.09	0.64%	14.04	14.18	14.04	1,900
Mar 25 2024	14.09	-0.11	-0.77%	14.20	14.20	14.09	4,208
Mar 22 2024	14.20	0.05	0.35%	14.20	14.20	14.18	4,805
Mar 21 2024	14.15	-0.03	-0.21%	14.12	14.15	14.12	3,804
Mar 20 2024	14.18	0.11	0.78%	14.03	14.20	14.03	3,975
Mar 19 2024	14.07	0.14	1.01%	14.07	14.07	14.07	10
Mar 18 2024	13.93	-0.08	-0.57%	13.96	13.98	13.93	14,635
Mar 15 2024	14.01	-0.01	-0.07%	13.95	14.01	13.95	1,601
Mar 14 2024	14.02	-0.11	-0.78%	14.07	14.07	14.00	4,649
Mar 13 2024	14.13	-0.09	-0.63%	14.15	14.17	14.13	1,060
Mar 12 2024	14.22	-0.06	-0.42%	14.19	14.22	14.19	150
Mar 11 2024	14.28	-0.08	-0.56%	14.35	14.35	14.26	2,500
Mar 08 2024	14.36	0.07	0.49%	14.35	14.36	14.30	14,508
Mar 07 2024	14.29	0.01	0.07%	14.20	14.29	14.20	4,700
Mar 06 2024	14.28	0.04	0.28%	14.24	14.28	14.24	800
Mar 05 2024	14.24	0.14	0.99%	14.11	14.25	14.11	18,870
Mar 04 2024	14.10	-0.01	-0.07%	14.12	14.12	14.08	1,250

BMO Real Return Bond Ind...

Syctom Syctom0%31jan24

Tempo Automation (CE)

Delayed Upgrade Clock