Dark

ZRE
BMO EQUAL WEIGHT REITS IDX ETF
stock TSE

Inactive

Aug 2, 2024

21.01CAD-0.521%(-0.11)140,363

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.9700	21.0500	20.7600	21.0100	-0.521%	140,363	0.000%
2024-08-01	21.1200	21.2200	21.0000	21.1200	0.000%	35,661	-0.521%
2024-07-31	21.4000	21.4000	21.1000	21.1200	-0.705%	71,004	-0.521%
2024-07-30	21.2500	21.3100	21.1900	21.2700	-0.141%	64,920	-1.222%
2024-07-29	21.4000	21.4000	21.2100	21.3000	-0.421%	9,004	-1.362%
2024-07-26	21.3800	21.4200	21.3300	21.3900	+0.517%	15,463	-1.777%
2024-07-25	21.2600	21.5000	21.2400	21.2800	-0.047%	13,296	-1.269%
2024-07-24	21.2700	21.6200	21.2600	21.2900	-0.234%	15,233	-1.315%
2024-07-23	21.2500	21.4000	21.2500	21.3400	+0.141%	12,997	-1.546%
2024-07-22	20.9000	21.3400	20.9000	21.3100	+2.551%	44,909	-1.408%
2024-07-19	20.7400	20.8300	20.7000	20.7800	+0.193%	7,566	+1.107%
2024-07-18	20.8900	20.9600	20.6700	20.7400	-0.718%	12,499	+1.302%
2024-07-17	20.7300	20.9600	20.7300	20.8900	+0.336%	20,667	+0.574%
2024-07-16	20.6700	20.8400	20.6000	20.8200	+0.726%	10,361	+0.913%
2024-07-15	20.5100	20.6700	20.5000	20.6700	+0.928%	16,891	+1.645%
2024-07-12	20.4300	20.5800	20.4200	20.4800	+0.540%	22,648	+2.588%
2024-07-11	19.9900	20.4700	19.9800	20.3700	+2.105%	77,680	+3.142%
2024-07-10	19.9400	19.9700	19.9000	19.9500	+0.352%	16,551	+5.313%
2024-07-09	20.0400	20.0400	19.8800	19.8800	-0.947%	12,066	+5.684%
2024-07-08	19.6700	20.0700	19.6700	20.0700	+1.930%	21,664	+4.684%
2024-07-05	19.7700	19.9300	19.6800	19.6900	-0.706%	27,408	+6.704%
2024-07-04	19.8500	19.8700	19.7300	19.8300	+0.303%	12,609	+5.951%
2024-07-03	19.7300	19.9000	19.7300	19.7700	+0.508%	10,935	+6.272%
2024-07-02	19.5300	19.6700	19.4400	19.6700	+0.511%	96,342	+6.812%
2024-06-28	19.4900	19.6000	19.4700	19.5700	+0.669%	13,352	+7.358%
2024-06-27	19.1900	19.4400	19.1900	19.4400	+0.935%	18,605	+8.076%
2024-06-26	19.4300	19.4300	19.2300	19.2600	-1.180%	33,772	+9.086%
2024-06-25	19.5800	19.6000	19.4300	19.4900	-0.965%	10,300	+7.799%
2024-06-24	19.2000	19.6800	19.2000	19.6800	+2.607%	16,197	+6.758%
2024-06-21	19.2900	19.2900	19.1500	19.1800	-0.776%	15,753	+9.541%
2024-06-20	19.3100	19.3800	19.2000	19.3300	+0.104%	49,525	+8.691%
2024-06-19	19.4400	19.4400	19.2700	19.3100	-0.669%	11,336	+8.804%
2024-06-18	19.5000	19.5500	19.4000	19.4400	0.000%	9,325	+8.076%
2024-06-17	19.5100	19.5900	19.3900	19.4400	-0.613%	74,014	+8.076%
2024-06-14	19.6200	19.7000	19.5200	19.5600	-0.711%	28,389	+7.413%
2024-06-13	19.7100	19.7900	19.5800	19.7000	-0.152%	9,973	+6.650%
2024-06-12	19.7400	19.8800	19.7200	19.7300	+0.663%	9,997	+6.488%
2024-06-11	19.7500	19.8200	19.5800	19.6000	-1.060%	19,674	+7.194%
2024-06-10	19.8400	19.9000	19.7500	19.8100	-0.352%	9,828	+6.058%
2024-06-07	20.1000	20.1000	19.8500	19.8800	-1.730%	9,055	+5.684%
2024-06-06	20.2000	20.2600	20.1600	20.2300	0.000%	14,325	+3.856%
2024-06-05	19.8800	20.2300	19.8800	20.2300	+2.069%	36,086	+3.856%
2024-06-04	19.7400	19.8600	19.6900	19.8200	+0.253%	6,841	+6.004%
2024-06-03	19.7300	19.7700	19.6400	19.7700	+0.254%	29,817	+6.272%
2024-05-31	19.6200	19.7400	19.4400	19.7200	+1.025%	91,445	+6.542%
2024-05-30	19.4800	19.5500	19.4500	19.5200	+0.412%	25,525	+7.633%
2024-05-29	19.6500	19.7400	19.4200	19.4400	-1.220%	52,281	+8.076%
2024-05-28	19.9700	20.0500	19.6600	19.6800	-1.502%	74,774	+6.758%
2024-05-27	19.9800	20.0400	19.9800	19.9800	0.000%	13,723	+5.155%
2024-05-24	19.9600	20.0400	19.9600	19.9800	+0.100%	27,221	+5.155%
2024-05-23	20.2000	20.2000	19.9000	19.9600	-1.041%	27,298	+5.261%
2024-05-22	20.2300	20.2700	20.1400	20.1700	-0.346%	20,629	+4.165%
2024-05-21	20.2000	20.3200	20.2000	20.2400	-0.049%	14,977	+3.804%
2024-05-17	20.3400	20.3700	20.2100	20.2500	-0.491%	18,447	+3.753%
2024-05-16	20.2500	20.3600	20.2500	20.3500	+0.444%	8,948	+3.243%
2024-05-15	20.3300	20.4000	20.2600	20.2600	+0.247%	27,010	+3.702%
2024-05-14	20.2500	20.2500	20.1300	20.2100	+0.050%	11,392	+3.958%
2024-05-13	20.2100	20.3000	20.1500	20.2000	+0.198%	6,064	+4.010%
2024-05-10	20.2400	20.2600	20.1500	20.1600	-0.149%	20,658	+4.216%
2024-05-09	20.0900	20.2100	20.0900	20.1900	+0.498%	6,907	+4.061%
2024-05-08	19.9100	20.0900	19.8500	20.0900	+0.752%	12,165	+4.579%
2024-05-07	20.1500	20.1800	19.9400	19.9400	-0.845%	6,202	+5.366%
2024-05-06	20.0300	20.1100	19.9700	20.1100	+1.412%	20,062	+4.475%
2024-05-02	19.8600	19.9100	19.6800	19.8300	+0.405%	13,421	+5.951%
2024-05-01	19.6900	19.7600	19.6200	19.7500	+0.203%	6,132	+6.380%
2024-04-30	19.6600	19.8100	19.6600	19.7100	-0.051%	12,577	+6.596%
2024-04-29	19.7600	19.9500	19.6300	19.7200	-0.101%	17,017	+6.542%
2024-04-26	19.8300	19.8600	19.7200	19.7400	-0.604%	21,488	+6.434%
2024-04-24	19.9400	20.0200	19.8600	19.8600	-0.799%	20,691	+5.791%
2024-04-23	20.0700	20.1800	20.0200	20.0200	+0.100%	19,517	+4.945%
2024-04-22	19.7600	20.0200	19.7600	20.0000	+1.368%	15,739	+5.050%
2024-04-19	19.6000	19.7700	19.6000	19.7300	+0.561%	21,108	+6.488%
2024-04-18	19.4600	19.6200	19.4300	19.6200	-0.051%	11,251	+7.085%
2024-04-16	19.7300	19.7300	19.5800	19.6300	-0.507%	14,186	+7.030%
2024-04-15	20.0300	20.1000	19.6900	19.7300	-1.498%	28,214	+6.488%
2024-04-12	20.2000	20.2700	19.9400	20.0300	-1.330%	29,601	+4.893%
2024-04-11	20.3700	20.3700	20.1500	20.3000	-0.098%	19,118	+3.498%
2024-04-10	20.5600	20.5600	20.2000	20.3200	-0.781%	43,791	+3.396%
2024-04-08	20.3300	20.4800	20.2000	20.4800	+0.936%	15,704	+2.588%
2024-04-05	20.0100	20.3000	20.0100	20.2900	+1.096%	8,415	+3.549%
2024-04-04	20.1200	20.2500	20.0400	20.0700	+0.150%	23,436	+4.684%
2024-04-03	20.1300	20.2500	20.0200	20.0400	-0.743%	21,861	+4.840%
2024-04-02	20.3800	20.3800	20.1500	20.1900	-1.368%	27,505	+4.061%
2024-04-01	20.7000	20.7000	20.4500	20.4700	-1.111%	15,633	+2.638%
2024-03-28	20.6800	20.7800	20.5600	20.7000	+0.242%	21,818	+1.498%
2024-03-27	20.3700	20.7000	20.3700	20.6500	+0.978%	33,229	+1.743%
2024-03-26	20.4600	20.5700	20.4400	20.4500	-0.098%	17,116	+2.738%
2024-03-25	20.4900	20.5500	20.4400	20.4700	-0.292%	27,016	+2.638%
2024-03-22	20.8600	20.8600	20.5300	20.5300	-1.582%	26,509	+2.338%
2024-03-21	20.8500	20.9000	20.8000	20.8600	+0.627%	23,788	+0.719%
2024-03-20	20.5100	20.7500	20.5100	20.7300	+0.729%	14,434	+1.351%
2024-03-19	20.5600	20.7000	20.5400	20.5800	+0.097%	22,758	+2.089%
2024-03-18	20.4700	20.5700	20.3700	20.5600	+1.032%	23,628	+2.189%
2024-03-15	20.2100	20.5000	20.2100	20.3500	+0.345%	12,408	+3.243%
2024-03-14	20.3900	20.3900	20.1800	20.2800	-0.686%	18,066	+3.600%
2024-03-13	20.6000	20.6000	20.3900	20.4200	-0.584%	17,866	+2.889%
2024-03-12	20.5800	20.5800	20.4900	20.5400	-0.291%	28,756	+2.288%
2024-03-11	20.6300	20.6300	20.5600	20.6000	+0.146%	12,181	+1.990%
2024-03-07	20.4500	20.6500	20.4500	20.5700	+1.031%	6,456	+2.139%
2024-03-06	20.4000	20.5000	20.3400	20.3600	-0.634%	27,761	+3.193%
2024-03-04	20.5100	20.5100	20.3200	20.4900	-0.098%	12,735	+2.538%
2024-03-01	20.2500	20.5100	20.1500	20.5100	+1.484%	12,557	+2.438%
2024-02-29	20.4400	20.5400	20.2000	20.2100	-0.737%	31,694	+3.958%
2024-02-28	20.5000	20.5400	20.3600	20.3600	-0.876%	109,829	+3.193%
2024-02-27	20.5600	20.6200	20.4800	20.5400	-0.388%	20,728	+2.288%
2024-02-26	20.9100	20.9500	20.6200	20.6200	-1.481%	16,984	+1.891%
2024-02-23	20.8600	21.0500	20.8400	20.9300	+0.144%	22,002	+0.382%
2024-02-22	20.9600	21.0000	20.7800	20.9000	-0.191%	19,146	+0.526%
2024-02-21	20.8400	21.0000	20.8400	20.9400	+0.576%	24,343	+0.334%
2024-02-20	20.8200	20.9600	20.7700	20.8200	-0.668%	15,977	+0.913%
2024-02-16	20.7500	20.9600	20.7300	20.9600	0.000%	7,197	+0.239%
2024-02-15	20.6800	20.9600	20.6800	20.9600	+1.256%	13,680	+0.239%
2024-02-14	20.4100	20.7400	20.4100	20.7000	+1.570%	15,872	+1.498%
2024-02-13	20.7100	20.7100	20.2600	20.3800	-2.674%	37,036	+3.091%
2024-02-12	20.8500	21.0000	20.8500	20.9400	+0.528%	18,454	+0.334%
2024-02-09	20.6900	20.8500	20.6900	20.8300	+0.386%	14,134	+0.864%
2024-02-08	20.7500	20.8700	20.6400	20.7500	-0.144%	39,495	+1.253%
2024-02-07	20.7600	20.8700	20.6700	20.7800	+0.241%	26,123	+1.107%
2024-02-06	20.5000	20.7400	20.4700	20.7300	+0.533%	8,551	+1.351%
2024-02-05	20.8900	20.8900	20.5800	20.6200	-1.669%	42,838	+1.891%
2024-02-02	20.9100	21.0000	20.7700	20.9700	-0.522%	71,411	+0.191%
2024-02-01	20.9500	21.0800	20.7200	21.0800	+0.910%	23,153	-0.332%
2024-01-31	21.0900	21.1200	20.8900	20.8900	-0.854%	40,022	+0.574%
2024-01-30	21.0900	21.1600	20.9600	21.0700	-0.425%	28,925	-0.285%
2024-01-29	21.0700	21.1600	20.8900	21.1600	+0.332%	41,315	-0.709%
2024-01-26	21.0100	21.1400	20.9800	21.0900	+0.524%	44,990	-0.379%
2024-01-25	21.1800	21.1800	20.9500	20.9800	-0.380%	18,516	+0.143%
2024-01-24	21.3600	21.4500	21.0600	21.0600	-1.266%	50,536	-0.237%
2024-01-23	21.3100	21.3500	21.1500	21.3300	+0.235%	9,878	-1.500%
2024-01-22	21.0800	21.2800	21.0600	21.2800	+0.997%	24,961	-1.269%
2024-01-19	20.7600	21.1200	20.6700	21.0700	+1.542%	28,572	-0.285%
2024-01-18	20.9700	20.9700	20.6700	20.7500	-0.336%	16,881	+1.253%
2024-01-17	21.0400	21.0500	20.7300	20.8200	-2.162%	21,325	+0.913%
2024-01-16	21.2800	21.3200	21.1000	21.2800	-0.188%	33,212	-1.269%
2024-01-15	21.2100	21.3200	21.1500	21.3200	+0.519%	9,676	-1.454%
2024-01-12	21.2300	21.3000	21.1500	21.2100	+0.236%	16,871	-0.943%
2024-01-11	21.0300	21.1700	20.8000	21.1600	+0.618%	29,426	-0.709%
2024-01-10	21.0700	21.1100	20.9900	21.0300	-0.190%	132,204	-0.095%
2024-01-09	21.1300	21.1600	21.0400	21.0700	-0.800%	38,395	-0.285%
2024-01-08	21.0500	21.2700	21.0000	21.2400	+0.759%	49,166	-1.083%
2024-01-05	20.8500	21.0800	20.8500	21.0800	+0.573%	25,702	-0.332%
2024-01-04	20.8000	20.9900	20.7800	20.9600	+0.576%	31,632	+0.239%
2024-01-03	20.8100	20.9000	20.7300	20.8400	-0.430%	26,331	+0.816%
2024-01-02	20.9300	21.0700	20.9300	20.9300	-0.476%	26,822	+0.382%
2023-12-29	20.9900	21.0300	20.9000	21.0300	+0.286%	13,232	-0.095%
2023-12-28	20.9300	21.0200	20.9000	20.9700	+0.479%	13,315	+0.191%
2023-12-27	20.7400	20.9100	20.7100	20.8700	+0.288%	35,858	+0.671%
2023-12-22	20.6200	20.8600	20.6200	20.8100	+1.512%	15,009	+0.961%
2023-12-21	20.5500	20.7100	20.4900	20.5000	+0.147%	57,642	+2.488%
2023-12-20	20.5900	20.7300	20.4700	20.4700	-0.824%	37,713	+2.638%
2023-12-19	20.6000	20.6600	20.5500	20.6400	+0.634%	40,524	+1.793%
2023-12-18	20.5900	20.6600	20.5000	20.5100	-0.726%	16,932	+2.438%
2023-12-15	21.0600	21.0600	20.5400	20.6600	-1.899%	46,534	+1.694%
2023-12-14	21.0300	21.3000	21.0300	21.0600	+1.007%	38,370	-0.237%
2023-12-13	19.8600	20.8600	19.7300	20.8500	+5.463%	30,655	+0.767%
2023-12-12	19.7800	19.8800	19.7300	19.7700	-1.593%	16,606	+6.272%
2023-12-08	20.0000	20.0900	19.9050	20.0900	+0.350%	42,547	+4.579%
2023-12-07	20.0600	20.1200	19.9900	20.0200	-0.249%	11,569	+4.945%
2023-12-06	20.0400	20.2800	20.0200	20.0700	+0.602%	33,564	+4.684%
2023-12-05	19.8400	19.9900	19.8400	19.9500	+0.504%	51,723	+5.313%
2023-12-04	19.6500	19.9000	19.6500	19.8500	+0.354%	43,039	+5.844%
2023-12-01	19.2600	19.7800	19.2600	19.7800	+2.593%	41,173	+6.218%
2023-11-30	19.2700	19.2900	19.1500	19.2800	+0.208%	64,585	+8.973%
2023-11-29	19.2000	19.3200	19.1600	19.2400	+0.522%	40,005	+9.200%
2023-11-28	19.1500	19.1700	19.0900	19.1400	-0.778%	14,313	+9.770%
2023-11-27	19.2000	19.3300	19.1000	19.2900	+0.260%	24,666	+8.917%
2023-11-24	19.1600	19.2500	19.1500	19.2400	-0.104%	6,719	+9.200%
2023-11-23	19.2200	19.2700	19.2100	19.2600	+0.156%	14,093	+9.086%
2023-11-22	19.1500	19.2700	19.0500	19.2300	+0.681%	14,173	+9.256%
2023-11-21	19.2700	19.2700	19.0700	19.1000	-1.496%	31,076	+10.000%
2023-11-20	19.3100	19.3900	19.1600	19.3900	+0.362%	121,690	+8.355%
2023-11-17	19.2900	19.3900	19.2100	19.3200	+0.416%	28,184	+8.747%
2023-11-16	19.4000	19.4300	19.2200	19.2400	-0.876%	35,531	+9.200%
2023-11-15	19.4200	19.5900	19.3900	19.4100	-0.154%	57,451	+8.243%
2023-11-14	18.9200	19.4500	18.9200	19.4400	+4.124%	48,141	+8.076%
2023-11-13	18.8500	18.9000	18.6300	18.6700	-1.892%	33,363	+12.533%
2023-11-10	19.0100	19.0300	18.7400	19.0300	+0.422%	15,385	+10.405%
2023-11-09	19.2900	19.3000	18.9200	18.9500	-1.096%	28,532	+10.871%
2023-11-08	19.3300	19.3900	19.1300	19.1600	+0.314%	28,924	+9.656%
2023-11-07	19.3000	19.3300	19.1000	19.1000	-1.597%	14,697	+10.000%
2023-11-06	19.6800	19.6800	19.3300	19.4100	-1.672%	16,968	+8.243%
2023-11-03	19.4600	19.9100	19.4600	19.7400	+2.333%	20,140	+6.434%
2023-11-02	18.7100	19.3000	18.7100	19.2900	+3.877%	79,941	+8.917%
2023-11-01	18.0900	18.5700	18.0900	18.5700	+2.881%	82,603	+13.139%
2023-10-31	18.1300	18.1500	17.9900	18.0500	+0.166%	29,520	+16.399%
2023-10-30	17.8900	18.1300	17.8900	18.0200	+0.783%	81,488	+16.593%
2023-10-27	18.1000	18.1000	17.8200	17.8800	-1.650%	56,738	+17.506%
2023-10-26	18.2000	18.3800	18.0700	18.1800	+0.221%	24,700	+15.567%
2023-10-25	18.2700	18.4100	18.1300	18.1400	-1.787%	20,709	+15.821%
2023-10-24	18.4900	18.5500	18.4100	18.4700	+0.163%	19,066	+13.752%
2023-10-23	18.5000	18.5300	18.2800	18.4400	-0.700%	39,391	+13.937%
2023-10-20	18.8200	18.8500	18.5600	18.5700	-1.642%	28,167	+13.139%
2023-10-19	19.0700	19.1500	18.8800	18.8800	-1.769%	13,378	+11.282%
2023-10-18	19.3800	19.4300	19.1600	19.2200	-1.688%	15,303	+9.313%
2023-10-17	19.3400	19.6100	19.3400	19.5500	+0.308%	22,102	+7.468%
2023-10-16	19.3600	19.5300	19.3100	19.4900	+1.142%	16,153	+7.799%
2023-10-13	19.4800	19.4800	19.2500	19.2700	-0.772%	13,838	+9.030%
2023-10-12	19.7200	19.7200	19.3700	19.4200	-1.820%	23,042	+8.187%
2023-10-11	19.4900	19.7800	19.4600	19.7800	+1.697%	17,749	+6.218%
2023-10-10	19.2600	19.5400	19.2600	19.4500	+1.144%	30,419	+8.021%
2023-10-06	19.0900	19.3100	18.6700	19.2300	+0.418%	35,828	+9.256%
2023-10-05	19.0000	19.1700	19.0000	19.1500	+0.789%	11,861	+9.713%
2023-10-04	18.6100	19.0000	18.6100	19.0000	+2.096%	36,110	+10.579%
2023-10-03	19.0400	19.0400	18.5000	18.6100	-2.514%	29,911	+12.896%
2023-10-02	19.4700	19.4700	19.0500	19.0900	-2.503%	15,418	+10.058%
2023-09-29	19.7000	19.7500	19.5200	19.5800	+0.051%	13,479	+7.303%
2023-09-28	19.3200	19.5700	19.3000	19.5700	+1.189%	26,158	+7.358%
2023-09-27	19.5700	19.6000	19.3200	19.3400	-1.527%	17,310	+8.635%
2023-09-26	20.0800	20.0900	19.6300	19.6400	-2.386%	30,058	+6.976%
2023-09-25	20.2900	20.3600	20.1000	20.1200	-2.092%	12,883	+4.423%
2023-09-22	20.7400	20.7900	20.5500	20.5500	-0.725%	8,379	+2.238%
2023-09-21	20.9000	20.9700	20.6600	20.7000	-1.288%	8,607	+1.498%
2023-09-20	21.0000	21.1000	20.9500	20.9700	+0.239%	14,631	+0.191%
2023-09-19	21.1500	21.1500	20.9000	20.9200	-1.599%	14,874	+0.430%
2023-09-18	21.3400	21.3500	21.1100	21.2600	-0.188%	7,891	-1.176%
2023-09-15	21.2200	21.3500	21.0800	21.3000	+0.282%	17,691	-1.362%
2023-09-14	20.8500	21.2800	20.8300	21.2400	+2.510%	28,012	-1.083%
2023-09-13	20.5800	20.8000	20.5800	20.7200	+0.631%	15,372	+1.400%
2023-09-12	20.7000	20.7000	20.5300	20.5900	-0.483%	5,819	+2.040%
2023-09-11	20.7100	20.8500	20.6900	20.6900	-0.097%	8,082	+1.547%
2023-09-08	20.9400	20.9400	20.7100	20.7100	-1.098%	3,372	+1.449%
2023-09-07	20.8400	21.0000	20.8400	20.9400	-0.143%	5,073	+0.334%
2023-09-06	20.9400	20.9800	20.9000	20.9700	-0.048%	12,266	+0.191%
2023-09-05	21.0300	21.0500	20.9100	20.9800	-0.285%	10,777	+0.143%
2023-09-01	20.9000	21.0400	20.9000	21.0400	+1.154%	2,620	-0.143%
2023-08-31	21.1200	21.1200	20.8000	20.8000	-1.375%	7,049	+1.010%
2023-08-30	21.1000	21.1600	21.0700	21.0900	+0.142%	5,285	-0.379%
2023-08-29	20.8300	21.0600	20.8300	21.0600	+0.477%	9,828	-0.237%
2023-08-28	20.8600	20.9600	20.8600	20.9600	+1.158%	14,064	+0.239%
2023-08-25	20.6400	20.7900	20.6400	20.7200	+0.534%	6,958	+1.400%
2023-08-24	20.8000	20.8200	20.6100	20.6100	-0.675%	3,462	+1.941%
2023-08-23	20.4200	20.7600	20.4200	20.7500	+1.517%	7,651	+1.253%
2023-08-22	20.4700	20.4800	20.3800	20.4400	-0.098%	15,948	+2.789%
2023-08-21	20.8100	20.8100	20.4600	20.4600	-1.540%	9,676	+2.688%
2023-08-18	20.6900	20.7800	20.6200	20.7800	+0.241%	32,916	+1.107%
2023-08-17	20.7900	20.8400	20.7300	20.7300	-0.337%	4,546	+1.351%
2023-08-16	20.8000	20.8400	20.7300	20.8000	-0.192%	9,957	+1.010%
2023-08-15	20.9600	20.9800	20.8400	20.8400	-1.232%	6,541	+0.816%
2023-08-14	21.2300	21.2300	21.0600	21.1000	-0.659%	2,394	-0.427%
2023-08-11	21.2100	21.3100	21.1000	21.2400	+0.094%	10,537	-1.083%
2023-08-10	21.2000	21.2700	21.1800	21.2200	+0.284%	10,691	-0.990%
2023-08-09	21.2200	21.2200	21.1300	21.1600	-0.047%	3,750	-0.709%
2023-08-08	21.1500	21.2600	21.1500	21.1700	-0.189%	10,970	-0.756%
2023-08-04	21.1400	21.2700	21.1200	21.2100	+0.474%	3,692	-0.943%
2023-08-03	21.1500	21.1500	21.0000	21.1100	-0.425%	4,039	-0.474%
2023-08-02	21.2600	21.2900	21.1900	21.2000	-0.842%	16,063	-0.896%
2023-08-01	21.4500	21.4500	21.3500	21.3800	-0.466%	26,004	-1.731%
2023-07-31	21.4700	21.5700	21.4400	21.4800	+0.093%	7,375	-2.188%
2023-07-28	21.4500	21.5300	21.4500	21.4600	-2.321%	4,903	-2.097%
2023-07-26	21.9700	22.0000	21.9100	21.9700	+0.182%	106,378	-4.370%
2023-07-25	21.8100	21.9600	21.7600	21.9300	+0.366%	12,281	-4.195%
2023-07-24	21.6500	21.8600	21.6400	21.8500	+0.784%	10,830	-3.844%
2023-07-21	21.7000	21.7500	21.6000	21.6800	+0.324%	5,159	-3.090%
2023-07-20	21.7100	21.7400	21.6100	21.6100	-0.231%	2,248	-2.776%
2023-07-19	21.4600	21.6700	21.4600	21.6600	+1.120%	11,415	-3.001%
2023-07-18	21.4500	21.4700	21.3900	21.4200	-0.140%	4,274	-1.914%
2023-07-17	21.3300	21.5000	21.3300	21.4500	+0.281%	18,224	-2.051%
2023-07-14	21.3000	21.3900	21.2500	21.3900	+0.234%	10,229	-1.777%
2023-07-13	21.2900	21.3400	21.2300	21.3400	+0.282%	25,520	-1.546%
2023-07-12	21.1000	21.3400	21.1000	21.2800	+1.527%	6,434	-1.269%
2023-07-11	20.9000	20.9700	20.9000	20.9600	+0.191%	8,091	+0.239%
2023-07-10	20.8600	20.9500	20.8300	20.9200	+0.048%	8,305	+0.430%
2023-07-07	20.9500	20.9700	20.9100	20.9100	-0.239%	8,249	+0.478%
2023-07-06	21.0800	21.0800	20.7800	20.9600	-1.179%	12,037	+0.239%
2023-07-05	21.2000	21.3500	21.2000	21.2100	0.000%	7,281	-0.943%
2023-07-04	21.0600	21.3000	21.0600	21.2100	+0.664%	27,993	-0.943%
2023-06-30	20.8700	21.0700	20.8600	21.0700	+1.493%	6,557	-0.285%
2023-06-29	20.5300	20.7600	20.5300	20.7600	+0.581%	5,167	+1.204%
2023-06-28	20.5000	20.6400	20.5000	20.6400	+0.340%	10,353	+1.793%
2023-06-27	20.2700	20.5800	20.2700	20.5700	+1.882%	8,729	+2.139%
2023-06-26	19.9600	20.2300	19.9300	20.1900	+0.900%	15,441	+4.061%
2023-06-23	20.0500	20.0800	19.9500	20.0100	-0.744%	36,532	+4.998%
2023-06-22	20.3600	20.4000	20.1300	20.1600	-1.754%	25,497	+4.216%
2023-06-21	20.8600	20.8600	20.5200	20.5200	-1.630%	15,537	+2.388%
2023-06-20	21.0200	21.0200	20.8450	20.8600	-1.418%	44,763	+0.719%
2023-06-19	21.2100	21.2100	21.1600	21.1600	-0.517%	3,382	-0.709%
2023-06-16	21.3800	21.5000	21.2700	21.2700	-0.421%	5,552	-1.222%
2023-06-15	21.4200	21.4200	21.2000	21.3600	+0.094%	13,839	-1.639%
2023-06-14	21.3100	21.4200	21.3100	21.3400	-0.047%	17,470	-1.546%
2023-06-13	21.3600	21.4000	21.3500	21.3500	+0.047%	7,599	-1.593%
2023-06-12	21.3800	21.4000	21.3300	21.3400	-0.373%	14,419	-1.546%
2023-06-09	21.5100	21.6000	21.4200	21.4200	-0.695%	8,316	-1.914%
2023-06-08	21.6800	21.6800	21.4500	21.5700	-0.323%	6,416	-2.596%
2023-06-07	21.5300	21.6800	21.5300	21.6400	+0.139%	7,378	-2.911%
2023-06-06	21.3900	21.6200	21.3900	21.6100	+0.840%	5,085	-2.776%
2023-06-05	21.5300	21.5600	21.4300	21.4300	-0.464%	12,054	-1.960%
2023-06-02	21.2300	21.5400	21.2300	21.5300	+1.797%	17,975	-2.415%
2023-06-01	21.2200	21.2200	21.0700	21.1500	+0.047%	7,150	-0.662%
2023-05-31	21.0600	21.2000	21.0600	21.1400	-0.236%	3,499	-0.615%
2023-05-30	21.3900	21.3900	21.1900	21.1900	-1.120%	6,647	-0.849%
2023-05-29	21.2600	21.4600	21.2600	21.4300	+0.800%	3,838	-1.960%
2023-05-26	21.2300	21.3400	21.2300	21.2600	-0.047%	7,043	-1.176%
2023-05-25	21.3900	21.3900	21.2500	21.2700	-0.421%	3,414	-1.222%
2023-05-24	21.4500	21.4500	21.3400	21.3600	-0.790%	15,208	-1.639%
2023-05-23	21.5400	21.7000	21.5300	21.5300	-0.278%	7,196	-2.415%
2023-05-19	21.5700	21.6700	21.5700	21.5900	+0.046%	7,009	-2.686%
2023-05-18	21.7000	21.7000	21.5500	21.5800	-0.461%	2,989	-2.641%
2023-05-17	21.7400	21.7400	21.5000	21.6800	+0.417%	10,456	-3.090%
2023-05-16	22.0200	22.0200	21.5800	21.5900	-2.086%	13,601	-2.686%
2023-05-15	21.8500	22.0500	21.8200	22.0500	+0.869%	23,991	-4.717%
2023-05-12	21.9000	21.9000	21.7700	21.8600	+0.321%	10,296	-3.888%
2023-05-11	21.6900	21.8000	21.4900	21.7900	+0.230%	6,646	-3.580%
2023-05-10	21.5700	21.7700	21.5700	21.7400	+0.975%	10,077	-3.358%
2023-05-09	21.5500	21.5600	21.4800	21.5300	-0.738%	21,415	-2.415%
2023-05-08	21.7000	21.7400	21.6600	21.6900	-0.184%	15,577	-3.135%
2023-05-05	21.4100	21.7300	21.4100	21.7300	+2.067%	17,566	-3.313%
2023-05-04	21.4100	21.4700	21.2600	21.2900	-0.560%	12,471	-1.315%
2023-05-03	21.4200	21.5600	21.4000	21.4100	-0.186%	18,780	-1.868%
2023-05-02	21.7500	21.7500	21.3700	21.4500	-1.515%	10,746	-2.051%
2023-05-01	21.8700	21.9100	21.7400	21.7800	-0.320%	50,310	-3.535%
2023-04-28	21.8800	21.9500	21.7600	21.8500	+0.046%	9,440	-3.844%
2023-04-27	21.7400	21.8600	21.7100	21.8400	+0.506%	6,449	-3.800%
2023-04-26	21.9500	22.0100	21.7200	21.7300	-1.092%	15,672	-3.313%
2023-04-25	22.0500	22.0800	21.9600	21.9700	-0.543%	31,886	-4.370%
2023-04-24	22.0600	22.1400	22.0400	22.0900	-0.226%	19,642	-4.889%
2023-04-21	22.1700	22.1700	21.9700	22.1400	+0.591%	10,298	-5.104%
2023-04-20	21.9800	22.1100	21.9800	22.0100	+0.182%	8,705	-4.543%
2023-04-19	21.9000	22.0000	21.8800	21.9700	-0.408%	33,739	-4.370%
2023-04-18	22.1700	22.2300	22.0400	22.0600	-0.361%	11,469	-4.760%
2023-04-17	21.8500	22.1700	21.8500	22.1400	+1.050%	18,056	-5.104%
2023-04-14	22.0400	22.0400	21.8700	21.9100	-0.500%	56,008	-4.108%
2023-04-13	22.0100	22.0700	21.9000	22.0200	+0.091%	13,904	-4.587%
2023-04-12	22.0000	22.1000	21.9900	22.0000	+0.548%	29,410	-4.500%
2023-04-11	21.7500	21.8800	21.7400	21.8800	+0.923%	7,351	-3.976%
2023-04-10	21.6600	21.6800	21.4700	21.6800	-0.092%	25,546	-3.090%
2023-04-06	21.5500	21.7000	21.5200	21.7000	+0.370%	14,542	-3.180%
2023-04-05	21.6500	21.6500	21.5200	21.6200	-0.689%	18,133	-2.821%
2023-04-04	21.9600	21.9700	21.6400	21.7700	-0.865%	24,584	-3.491%
2023-04-03	22.0900	22.1000	21.9000	21.9600	-0.633%	12,919	-4.326%
2023-03-31	22.0800	22.1400	22.0000	22.1000	+1.005%	18,993	-4.932%
2023-03-30	21.7800	21.9200	21.7800	21.8800	+1.016%	3,756	-3.976%
2023-03-29	21.5900	21.7000	21.5900	21.6600	+0.510%	14,711	-3.001%
2023-03-28	21.6300	21.6800	21.4800	21.5500	-0.965%	44,439	-2.506%
2023-03-27	21.6600	21.8100	21.6600	21.7600	+0.787%	18,485	-3.447%
2023-03-24	21.2900	21.6100	21.2900	21.5900	+0.841%	18,922	-2.686%
2023-03-23	21.6200	21.6800	21.3700	21.4100	-0.742%	20,688	-1.868%
2023-03-22	21.8800	21.8800	21.5600	21.5700	-1.462%	31,601	-2.596%
2023-03-21	22.1500	22.1500	21.8900	21.8900	-0.409%	8,095	-4.020%
2023-03-20	21.9600	21.9800	21.8900	21.9800	+0.046%	6,193	-4.413%
2023-03-17	22.2200	22.2200	21.9700	21.9700	-1.700%	7,590	-4.370%
2023-03-16	22.2500	22.4000	21.9000	22.3500	-0.045%	6,165	-5.996%
2023-03-15	22.5700	22.5700	22.2800	22.3600	-1.498%	19,889	-6.038%
2023-03-14	22.7500	22.8900	22.6700	22.7000	+0.621%	12,041	-7.445%
2023-03-13	22.4000	22.6900	22.3200	22.5600	-0.044%	19,985	-6.871%
2023-03-10	23.0100	23.0100	22.5200	22.5700	-2.252%	38,944	-6.912%
2023-03-09	23.3600	23.3600	23.0900	23.0900	-1.113%	12,897	-9.008%
2023-03-08	23.4600	23.5000	23.3300	23.3500	-0.299%	12,670	-10.021%
2023-03-07	23.7100	23.7100	23.4200	23.4200	-1.348%	14,606	-10.290%
2023-03-06	23.8000	23.8000	23.7100	23.7400	+0.042%	7,954	-11.500%
2023-03-03	23.6600	23.8000	23.6600	23.7300	+0.850%	19,672	-11.462%
2023-03-02	23.3100	23.5700	23.2700	23.5300	+0.213%	9,790	-10.710%
2023-03-01	23.8100	23.8100	23.4500	23.4800	-1.427%	15,872	-10.520%
2023-02-28	23.8800	23.8800	23.7000	23.8200	+0.084%	4,210	-11.797%
2023-02-27	23.7600	24.0300	23.7600	23.8000	+0.253%	7,993	-11.723%
2023-02-24	23.5900	23.7600	23.5800	23.7400	-0.628%	9,965	-11.500%
2023-02-23	23.8700	23.9600	23.7900	23.8900	0.000%	5,251	-12.055%
2023-02-22	23.8800	24.0300	23.8700	23.8900	-0.125%	22,840	-12.055%
2023-02-21	24.0700	24.0700	23.8800	23.9200	-1.279%	20,690	-12.166%
2023-02-17	23.8100	24.3000	23.8100	24.2300	+1.211%	16,072	-13.289%
2023-02-16	23.8500	24.0200	23.8400	23.9400	-0.083%	19,604	-12.239%
2023-02-15	23.7000	24.0000	23.7000	23.9600	+0.588%	5,283	-12.312%
2023-02-14	23.8000	23.8900	23.7200	23.8200	-0.042%	4,891	-11.797%
2023-02-13	23.7400	23.8600	23.7000	23.8300	+0.591%	23,629	-11.834%
2023-02-10	23.7700	23.7700	23.6300	23.6900	-0.420%	13,172	-11.313%
2023-02-09	23.9100	23.9200	23.7300	23.7900	+0.042%	8,290	-11.686%
2023-02-08	23.8000	23.8600	23.7000	23.7800	+0.084%	13,558	-11.648%
2023-02-07	23.9400	23.9400	23.5500	23.7600	-0.793%	48,843	-11.574%
2023-02-06	24.2000	24.2000	23.7700	23.9500	-1.319%	29,648	-12.276%
2023-02-03	24.3600	24.3600	24.1900	24.2700	-0.898%	20,752	-13.432%
2023-02-02	24.5000	24.6100	24.4500	24.4900	+0.782%	15,607	-14.210%

.dark-mode .KDPMpr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDPMpr{ color: #333333; background-color: white; border: 2px solid #333333; }ZREBMO EQUAL WEIGHT REITS IDX ETFstock TSE

ZRE
BMO EQUAL WEIGHT REITS IDX ETF
stock TSE