Dark

ZRR
BMO REAL RETURN BOND INDEX ETF
stock TSE

Inactive

Aug 2, 2024

14.83CAD+1.160%(+0.17)3,032

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	14.6900	14.8700	14.6900	14.8300	+1.160%	3,032	0.000%
2024-08-01	14.6500	14.6800	14.6400	14.6600	+0.964%	3,957	+1.160%
2024-07-31	14.5400	14.5400	14.5200	14.5200	+0.069%	1,440	+2.135%
2024-07-30	14.5000	14.5100	14.5000	14.5100	+0.069%	900	+2.205%
2024-07-29	14.4600	14.5000	14.4600	14.5000	+0.975%	700	+2.276%
2024-07-26	14.4400	14.4400	14.3600	14.3600	-0.070%	800	+3.273%
2024-07-25	14.3500	14.4100	14.3500	14.3700	+0.209%	1,300	+3.201%
2024-07-24	14.3400	14.3400	14.3400	14.3400	+0.070%	170	+3.417%
2024-07-23	14.3400	14.3500	14.3100	14.3300	+0.350%	7,643	+3.489%
2024-07-22	14.3300	14.3900	14.2800	14.2800	+0.070%	5,407	+3.852%
2024-07-19	14.3300	14.3400	14.2700	14.2700	-0.419%	1,400	+3.924%
2024-07-18	14.4500	14.4600	14.3300	14.3300	-0.348%	5,623	+3.489%
2024-07-17	14.4200	14.4900	14.3800	14.3800	-0.553%	2,417	+3.129%
2024-07-16	14.4600	14.4600	14.3700	14.4600	+0.978%	4,847	+2.559%
2024-07-15	14.3300	14.3300	14.3200	14.3200	+0.350%	3,800	+3.561%
2024-07-12	14.3100	14.3100	14.2700	14.2700	-0.696%	2,902	+3.924%
2024-07-11	14.3300	14.3700	14.3000	14.3700	+0.701%	1,963	+3.201%
2024-07-10	14.2600	14.2700	14.2600	14.2700	+0.352%	700	+3.924%
2024-07-09	14.2000	14.2200	14.2000	14.2200	0.000%	2,562	+4.290%
2024-07-08	14.1000	14.2500	14.1000	14.2200	+0.566%	500	+4.290%
2024-07-05	14.1000	14.1500	14.1000	14.1400	+1.144%	905	+4.880%
2024-07-04	14.0100	14.0100	13.9800	13.9800	-1.132%	1,152	+6.080%
2024-07-03	14.0400	14.1400	14.0400	14.1400	+0.712%	3,200	+4.880%
2024-07-02	14.1400	14.1400	14.0400	14.0400	-1.543%	2,051	+5.627%
2024-06-28	14.2900	14.2900	14.2600	14.2600	+0.423%	829	+3.997%
2024-06-27	14.2000	14.2500	14.2000	14.2000	-0.838%	3,110	+4.437%
2024-06-26	14.4100	14.4100	14.3000	14.3200	-0.693%	701	+3.561%
2024-06-25	14.4700	14.4700	14.4200	14.4200	-0.346%	1,500	+2.843%
2024-06-24	14.5200	14.5200	14.4600	14.4700	-0.413%	1,700	+2.488%
2024-06-21	14.5500	14.5500	14.4800	14.5300	+0.276%	1,889	+2.065%
2024-06-20	14.4800	14.4900	14.4200	14.4900	-0.549%	4,011	+2.346%
2024-06-19	14.5500	14.5700	14.5500	14.5700	+0.344%	1,600	+1.784%
2024-06-18	14.5200	14.5200	14.5100	14.5200	+0.207%	2,328	+2.135%
2024-06-17	14.5200	14.5200	14.4600	14.4900	+0.138%	2,385	+2.346%
2024-06-14	14.4900	14.5900	14.4700	14.4700	+0.347%	2,265	+2.488%
2024-06-13	14.3100	14.4200	14.3100	14.4200	+0.628%	6,879	+2.843%
2024-06-12	14.3000	14.4000	14.3000	14.3300	+1.201%	5,361	+3.489%
2024-06-11	14.1200	14.2400	14.1200	14.1600	+0.141%	4,238	+4.732%
2024-06-10	14.1400	14.1400	14.1400	14.1400	-0.772%	1,742	+4.880%
2024-06-07	14.3000	14.3000	14.2000	14.2500	-1.179%	960	+4.070%
2024-06-05	14.4300	14.4300	14.3800	14.4200	+0.558%	2,031	+2.843%
2024-06-04	14.2800	14.3700	14.2800	14.3400	+0.986%	5,558	+3.417%
2024-06-03	14.0500	14.2000	14.0500	14.2000	+1.140%	4,937	+4.437%
2024-05-31	14.0200	14.0400	14.0200	14.0400	+1.299%	1,102	+5.627%
2024-05-30	13.8100	13.8600	13.8000	13.8600	+0.435%	2,116	+6.999%
2024-05-29	13.8600	13.8900	13.8000	13.8000	-0.862%	6,211	+7.464%
2024-05-28	14.1000	14.1000	13.9200	13.9200	-0.571%	810	+6.537%
2024-05-27	14.0300	14.0300	13.9900	14.0000	-0.356%	7,262	+5.929%
2024-05-24	14.0200	14.0500	14.0200	14.0500	+0.645%	400	+5.552%
2024-05-23	14.0000	14.0200	13.9600	13.9600	-0.923%	718	+6.232%
2024-05-22	14.0900	14.0900	14.0900	14.0900	+0.285%	101	+5.252%
2024-05-21	14.0500	14.0500	14.0500	14.0500	+0.357%	1,206	+5.552%
2024-05-17	14.1200	14.1200	13.9900	14.0000	-0.850%	2,100	+5.929%
2024-05-16	14.1000	14.1200	14.0800	14.1200	+0.427%	704	+5.028%
2024-05-15	14.1000	14.1000	14.0200	14.0600	+1.516%	3,201	+5.477%
2024-05-13	13.8600	13.8600	13.8500	13.8500	-0.788%	815	+7.076%
2024-05-10	13.9200	13.9600	13.9100	13.9600	+0.287%	1,109	+6.232%
2024-05-09	13.9300	13.9300	13.8900	13.9200	-0.143%	870	+6.537%
2024-05-08	13.8900	13.9400	13.8900	13.9400	-0.286%	1,435	+6.385%
2024-05-07	13.9900	14.0300	13.9800	13.9800	+0.503%	3,323	+6.080%
2024-05-06	13.8600	13.9100	13.8500	13.9100	+1.607%	2,964	+6.614%
2024-05-02	13.6800	13.7500	13.6200	13.6900	+0.146%	13,798	+8.327%
2024-05-01	13.6300	13.7100	13.6300	13.6700	-0.219%	4,328	+8.486%
2024-04-30	13.7700	13.7700	13.7000	13.7000	+0.735%	1,324	+8.248%
2024-04-29	13.6000	13.6000	13.6000	13.6000	-0.366%	284	+9.044%
2024-04-26	13.6100	13.6500	13.5900	13.6500	+0.147%	18,313	+8.645%
2024-04-24	13.6600	13.6600	13.6300	13.6300	-0.511%	2,700	+8.804%
2024-04-23	13.7000	13.7000	13.6900	13.7000	0.000%	2,119	+8.248%
2024-04-22	13.7000	13.7000	13.6700	13.7000	-0.146%	4,706	+8.248%
2024-04-19	13.7400	13.7400	13.7000	13.7200	-0.218%	1,430	+8.090%
2024-04-18	13.7300	13.7600	13.7300	13.7500	-0.145%	8,305	+7.855%
2024-04-16	13.8100	13.8400	13.7500	13.7700	+0.073%	3,085	+7.698%
2024-04-15	13.8900	13.8900	13.7500	13.7600	-1.149%	4,084	+7.776%
2024-04-12	13.9600	13.9600	13.9200	13.9200	+0.505%	2,201	+6.537%
2024-04-11	13.9300	13.9300	13.8000	13.8500	-0.788%	13,726	+7.076%
2024-04-10	13.9600	14.0100	13.9000	13.9600	-0.428%	1,568	+6.232%
2024-04-08	14.0200	14.0200	14.0200	14.0200	-0.426%	708	+5.777%
2024-04-05	14.1100	14.1800	14.0600	14.0800	0.000%	4,511	+5.327%
2024-04-04	14.0800	14.0800	14.0800	14.0800	+1.295%	100	+5.327%
2024-04-03	13.9000	13.9000	13.8800	13.9000	-0.572%	2,555	+6.691%
2024-04-02	13.9400	14.0300	13.9400	13.9800	-0.285%	3,832	+6.080%
2024-04-01	14.0600	14.0600	13.9900	14.0200	-1.198%	6,409	+5.777%
2024-03-28	14.1800	14.1900	14.1800	14.1900	+0.141%	1,100	+4.510%
2024-03-27	14.1000	14.2000	14.0800	14.1700	+0.354%	1,350	+4.658%
2024-03-26	14.0400	14.1200	14.0400	14.1200	+0.213%	1,900	+5.028%
2024-03-25	14.2000	14.2000	14.0900	14.0900	-0.775%	4,208	+5.252%
2024-03-22	14.2000	14.2000	14.1800	14.2000	+0.495%	4,805	+4.437%
2024-03-21	14.1200	14.1400	14.1200	14.1300	-0.493%	3,804	+4.954%
2024-03-20	14.0300	14.2000	14.0300	14.2000	+1.938%	3,975	+4.437%
2024-03-18	13.9600	13.9800	13.9300	13.9300	-0.358%	14,635	+6.461%
2024-03-15	13.9500	14.0000	13.9500	13.9800	-0.427%	1,601	+6.080%
2024-03-14	14.0700	14.0700	14.0000	14.0400	-0.637%	4,649	+5.627%
2024-03-13	14.1500	14.1700	14.1300	14.1300	-0.423%	1,060	+4.954%
2024-03-12	14.1900	14.1900	14.1900	14.1900	-0.630%	150	+4.510%
2024-03-11	14.3500	14.3500	14.2600	14.2800	+0.493%	2,500	+3.852%
2024-03-07	14.2000	14.2400	14.2000	14.2100	-0.211%	4,700	+4.363%
2024-03-06	14.2400	14.2500	14.2400	14.2400	+0.993%	800	+4.143%
2024-03-04	14.1200	14.1200	14.0800	14.1000	-0.071%	1,250	+5.177%
2024-03-01	14.1100	14.1100	14.0500	14.1100	+0.071%	3,628	+5.103%
2024-02-29	14.0500	14.1000	14.0500	14.1000	+0.571%	2,137	+5.177%
2024-02-28	14.0000	14.0200	14.0000	14.0200	+0.863%	8,870	+5.777%
2024-02-27	14.0500	14.0500	13.9000	13.9000	-1.767%	1,625	+6.691%
2024-02-26	14.2200	14.2200	13.9900	14.1500	-0.422%	3,340	+4.806%
2024-02-23	14.0000	14.2100	14.0000	14.2100	+1.791%	9,825	+4.363%
2024-02-22	14.0300	14.0300	13.9400	13.9600	-0.286%	780	+6.232%
2024-02-21	13.9600	14.0000	13.9600	14.0000	-0.639%	2,976	+5.929%
2024-02-20	13.9100	14.0900	13.9100	14.0900	+0.931%	3,225	+5.252%
2024-02-16	13.9500	13.9800	13.9400	13.9600	-0.852%	3,504	+6.232%
2024-02-15	14.0300	14.0900	13.9900	14.0800	+1.368%	4,687	+5.327%
2024-02-14	13.9500	14.0000	13.8900	13.8900	-0.144%	601	+6.767%
2024-02-13	13.9300	13.9300	13.8700	13.9100	-0.643%	6,516	+6.614%
2024-02-12	13.9000	14.0000	13.9000	14.0000	+0.287%	4,463	+5.929%
2024-02-09	13.9600	13.9600	13.9600	13.9600	+0.072%	212	+6.232%
2024-02-08	13.9800	13.9800	13.9100	13.9500	-0.712%	2,459	+6.308%
2024-02-07	14.0900	14.1300	14.0500	14.0500	-0.777%	7,583	+5.552%
2024-02-06	14.1500	14.1600	14.1000	14.1600	+1.071%	3,012	+4.732%
2024-02-05	14.0700	14.0700	13.9800	14.0100	-1.129%	6,300	+5.853%
2024-02-02	14.1700	14.1700	14.1700	14.1700	-1.392%	700	+4.658%
2024-02-01	14.3600	14.3700	14.3600	14.3700	+1.483%	501	+3.201%
2024-01-31	14.1600	14.1600	14.1500	14.1600	+0.497%	1,510	+4.732%
2024-01-30	13.9100	14.0900	13.9000	14.0900	+1.586%	2,050	+5.252%
2024-01-29	13.9600	13.9600	13.8700	13.8700	+0.653%	1,843	+6.921%
2024-01-26	13.8800	13.9600	13.7800	13.7800	-1.077%	7,811	+7.620%
2024-01-25	13.8800	13.9300	13.8800	13.9300	+0.650%	1,925	+6.461%
2024-01-24	13.9400	13.9400	13.8400	13.8400	-0.789%	17,075	+7.153%
2024-01-23	13.7800	13.9700	13.7800	13.9500	-0.357%	2,210	+6.308%
2024-01-22	13.9300	14.0200	13.9300	14.0000	+0.215%	14,149	+5.929%
2024-01-19	13.9000	13.9700	13.8500	13.9700	+0.215%	9,763	+6.156%
2024-01-18	13.9500	13.9500	13.9000	13.9400	-0.571%	2,406	+6.385%
2024-01-17	14.0300	14.0600	14.0000	14.0200	-1.059%	16,700	+5.777%
2024-01-16	14.2600	14.3100	14.1000	14.1700	-0.770%	9,866	+4.658%
2024-01-15	14.3600	14.3700	14.2800	14.2800	-0.557%	13,724	+3.852%
2024-01-12	14.3700	14.3700	14.3000	14.3600	+0.070%	4,978	+3.273%
2024-01-11	14.2900	14.3500	14.2900	14.3500	+0.561%	1,194	+3.345%
2024-01-10	14.5800	14.5800	14.2700	14.2700	-1.382%	112,234	+3.924%
2024-01-09	14.3900	14.5500	14.3900	14.4700	+0.208%	11,342	+2.488%
2024-01-08	14.3800	14.4600	14.3800	14.4400	-0.069%	1,619	+2.701%
2024-01-05	14.4400	14.5400	14.4400	14.4500	-0.345%	5,755	+2.630%
2024-01-04	14.5400	14.5700	14.5000	14.5000	-0.956%	14,337	+2.276%
2024-01-03	14.5500	14.6400	14.5000	14.6400	+0.688%	6,754	+1.298%
2024-01-02	14.4900	14.6000	14.4900	14.5400	-1.021%	3,622	+1.994%
2023-12-29	14.6600	14.6900	14.5600	14.6900	-0.068%	1,915	+0.953%
2023-12-28	14.7000	14.7450	14.7000	14.7000	-0.407%	2,686	+0.884%
2023-12-27	14.4900	14.8500	14.4900	14.7600	+1.583%	5,904	+0.474%
2023-12-22	14.7100	14.7100	14.5200	14.5300	-1.824%	1,857	+2.065%
2023-12-21	14.8900	14.9400	14.8000	14.8000	-0.671%	10,957	+0.203%
2023-12-20	14.8700	14.9100	14.8300	14.9000	+0.540%	7,453	-0.470%
2023-12-19	14.9000	14.9000	14.8200	14.8200	+0.068%	2,430	+0.067%
2023-12-18	14.7800	14.8400	14.7800	14.8100	-0.269%	13,454	+0.135%
2023-12-15	14.8100	14.9200	14.8100	14.8500	+0.338%	7,696	-0.135%
2023-12-14	14.7000	14.8000	14.6700	14.8000	+1.370%	15,687	+0.203%
2023-12-13	14.3000	14.6100	14.3000	14.6000	+2.098%	31,331	+1.575%
2023-12-12	14.3600	14.3800	14.3000	14.3000	-1.515%	10,873	+3.706%
2023-12-08	14.5200	14.5500	14.4700	14.5200	-0.820%	10,033	+2.135%
2023-12-07	14.6400	14.6500	14.5400	14.6400	+0.205%	39,558	+1.298%
2023-12-06	14.5200	14.6900	14.5200	14.6100	+0.206%	35,655	+1.506%
2023-12-05	14.5000	14.5800	14.4400	14.5800	+2.316%	18,169	+1.715%
2023-12-04	14.4000	14.4100	14.2500	14.2500	-0.280%	6,086	+4.070%
2023-12-01	14.1200	14.4000	14.1200	14.2900	+1.204%	13,059	+3.779%
2023-11-30	14.2400	14.2400	14.1100	14.1200	-0.878%	4,220	+5.028%
2023-11-29	14.2000	14.2600	14.2000	14.2450	+0.458%	10,480	+4.107%
2023-11-28	13.9900	14.1800	13.9900	14.1800	+0.496%	3,026	+4.584%
2023-11-27	13.9900	14.1500	13.9800	14.1100	+0.786%	10,356	+5.103%
2023-11-24	14.0500	14.0500	14.0000	14.0000	-0.356%	2,853	+5.929%
2023-11-23	14.0700	14.0900	14.0500	14.0500	-0.566%	12,850	+5.552%
2023-11-22	14.0800	14.1300	14.0800	14.1300	+0.142%	5,441	+4.954%
2023-11-21	14.1700	14.1700	14.0600	14.1100	+0.284%	15,260	+5.103%
2023-11-20	14.0600	14.1000	14.0300	14.0700	+0.500%	2,941	+5.402%
2023-11-17	14.0500	14.0800	13.9800	14.0000	-0.143%	6,060	+5.929%
2023-11-16	14.0500	14.0500	14.0000	14.0200	+0.863%	5,090	+5.777%
2023-11-15	13.9000	13.9500	13.9000	13.9000	-0.997%	10,909	+6.691%
2023-11-14	14.0500	14.1000	14.0400	14.0400	+1.592%	16,445	+5.627%
2023-11-13	13.7900	13.8200	13.7900	13.8200	+0.218%	11,750	+7.308%
2023-11-10	13.8000	13.8000	13.7900	13.7900	+0.145%	1,854	+7.542%
2023-11-09	13.8700	13.8700	13.7700	13.7700	-1.149%	13,939	+7.698%
2023-11-08	14.0500	14.0500	13.9300	13.9300	+0.288%	1,233	+6.461%
2023-11-07	13.8800	13.9450	13.8800	13.8900	+0.216%	1,850	+6.767%
2023-11-06	13.8700	13.8700	13.8600	13.8600	0.000%	5,760	+6.999%
2023-11-03	13.8200	13.9900	13.8200	13.8600	+1.464%	1,768	+6.999%
2023-11-02	13.6400	13.7500	13.6300	13.6600	+0.589%	5,950	+8.565%
2023-11-01	13.4000	13.5900	13.4000	13.5800	+1.343%	6,129	+9.205%
2023-10-31	13.4100	13.4800	13.4000	13.4000	-0.446%	2,416	+10.672%
2023-10-30	13.5000	13.5200	13.4500	13.4600	-0.664%	8,567	+10.178%
2023-10-27	13.3600	13.5500	13.3600	13.5500	+0.743%	11,759	+9.446%
2023-10-26	13.3100	13.4700	13.3100	13.4500	+0.674%	4,666	+10.260%
2023-10-25	13.3700	13.3700	13.3600	13.3600	-0.964%	2,500	+11.003%
2023-10-24	13.5100	13.5400	13.4800	13.4900	+0.148%	7,772	+9.933%
2023-10-23	13.2100	13.4700	13.2100	13.4700	+0.823%	2,701	+10.097%
2023-10-20	13.3200	13.3800	13.3100	13.3600	+0.602%	6,625	+11.003%
2023-10-19	13.3900	13.4000	13.2600	13.2800	-1.043%	68,226	+11.672%
2023-10-18	13.4600	13.4800	13.4000	13.4200	-0.371%	1,827	+10.507%
2023-10-17	13.3400	13.5400	13.3400	13.4700	-0.517%	7,258	+10.097%
2023-10-16	13.5600	13.5600	13.5000	13.5400	-0.368%	4,785	+9.527%
2023-10-13	13.5000	13.5900	13.5000	13.5900	+0.816%	4,000	+9.124%
2023-10-12	13.6700	13.6700	13.4600	13.4800	-1.318%	10,400	+10.015%
2023-10-11	13.5800	13.6600	13.5800	13.6600	+1.260%	802	+8.565%
2023-10-10	13.2600	13.4900	13.2600	13.4900	+1.505%	16,015	+9.933%
2023-10-06	13.2000	13.2900	13.1700	13.2900	+0.151%	3,600	+11.588%
2023-10-05	13.3050	13.3100	13.2500	13.2700	+0.075%	19,774	+11.756%
2023-10-04	13.1400	13.3700	13.1400	13.2600	+0.379%	11,848	+11.840%
2023-10-03	13.2500	13.2500	13.0700	13.2100	-2.076%	17,366	+12.263%
2023-10-02	13.5400	13.5400	13.3900	13.4900	+0.522%	77,506	+9.933%
2023-09-29	13.4700	13.5000	13.4200	13.4200	+0.224%	4,591	+10.507%
2023-09-28	13.3100	13.3900	13.2700	13.3900	+0.526%	8,200	+10.754%
2023-09-27	13.4500	13.4500	13.3200	13.3200	-1.625%	6,394	+11.336%
2023-09-26	13.4800	13.5400	13.4700	13.5400	+0.371%	3,758	+9.527%
2023-09-25	13.5100	13.5600	13.4900	13.4900	-1.389%	24,646	+9.933%
2023-09-22	13.6300	13.7000	13.6300	13.6800	+0.404%	3,813	+8.406%
2023-09-21	13.7000	13.7000	13.6200	13.6250	-0.909%	3,613	+8.844%
2023-09-20	13.8000	13.8000	13.7500	13.7500	-0.362%	8,587	+7.855%
2023-09-19	13.8000	13.8000	13.7600	13.8000	-0.217%	21,402	+7.464%
2023-09-18	13.8400	13.8400	13.8300	13.8300	-0.072%	654	+7.231%
2023-09-15	13.8900	13.8900	13.8400	13.8400	-0.575%	2,011	+7.153%
2023-09-14	13.9100	13.9200	13.9100	13.9200	+0.578%	1,496	+6.537%
2023-09-13	13.8900	13.8900	13.8200	13.8400	-0.432%	7,013	+7.153%
2023-09-12	13.8700	13.9000	13.8700	13.9000	-0.072%	1,543	+6.691%
2023-09-11	13.9000	13.9100	13.8700	13.9100	-0.144%	9,580	+6.614%
2023-09-08	13.9200	13.9500	13.9200	13.9300	-0.215%	1,868	+6.461%
2023-09-07	13.9500	13.9600	13.9500	13.9600	+0.649%	6,225	+6.232%
2023-09-06	13.8500	13.8900	13.8400	13.8700	-0.431%	18,477	+6.921%
2023-09-05	13.9600	14.0000	13.8500	13.9300	-0.143%	26,725	+6.461%
2023-09-01	14.0000	14.0100	13.9500	13.9500	-0.570%	3,150	+6.308%
2023-08-31	14.1100	14.1200	14.0300	14.0300	+0.143%	2,431	+5.702%
2023-08-30	14.0500	14.0500	14.0100	14.0100	+0.143%	2,800	+5.853%
2023-08-29	13.9300	14.0200	13.9300	13.9900	+0.431%	17,933	+6.004%
2023-08-28	13.9900	14.0300	13.9300	13.9300	-0.072%	6,680	+6.461%
2023-08-25	13.9600	13.9600	13.9200	13.9400	-0.286%	3,435	+6.385%
2023-08-24	14.0100	14.0500	13.9800	13.9800	-0.143%	9,055	+6.080%
2023-08-23	13.9800	14.0000	13.9600	14.0000	+1.083%	16,357	+5.929%
2023-08-22	13.7900	13.8600	13.7800	13.8500	0.000%	8,500	+7.076%
2023-08-21	13.8500	13.8500	13.8000	13.8500	-0.646%	9,452	+7.076%
2023-08-18	13.8500	13.9400	13.8500	13.9400	+0.723%	10,582	+6.385%
2023-08-17	13.7800	13.8500	13.7800	13.8400	+0.655%	2,389	+7.153%
2023-08-16	13.8500	13.8550	13.7500	13.7500	-0.722%	6,641	+7.855%
2023-08-15	13.9000	13.9000	13.8500	13.8500	-0.574%	2,174	+7.076%
2023-08-14	13.9900	13.9900	13.9300	13.9300	-0.642%	2,935	+6.461%
2023-08-11	14.0000	14.0200	13.9400	14.0200	0.000%	4,976	+5.777%
2023-08-10	14.1900	14.1900	14.0200	14.0200	-0.284%	735	+5.777%
2023-08-09	14.0600	14.0800	14.0600	14.0600	0.000%	1,004	+5.477%
2023-08-08	14.1000	14.1000	14.0600	14.0600	0.000%	4,263	+5.477%
2023-08-04	13.9800	14.0600	13.8100	14.0600	+2.032%	10,726	+5.477%
2023-08-03	13.9200	13.9200	13.7800	13.7800	-1.571%	16,490	+7.620%
2023-08-02	14.0800	14.0800	14.0000	14.0000	-1.060%	8,201	+5.929%
2023-08-01	14.1500	14.1800	14.1000	14.1500	-1.049%	27,208	+4.806%
2023-07-31	14.3200	14.3300	14.2900	14.3000	+0.633%	7,744	+3.706%
2023-07-28	14.1900	14.2100	14.1800	14.2100	-1.388%	5,820	+4.363%
2023-07-26	14.4600	14.4600	14.4000	14.4100	+0.488%	14,640	+2.915%
2023-07-25	14.3100	14.3900	14.3100	14.3400	-0.347%	18,744	+3.417%
2023-07-24	14.5000	14.5100	14.3700	14.3900	-0.346%	23,544	+3.058%
2023-07-21	14.4600	14.5100	14.4300	14.4400	+0.139%	21,250	+2.701%
2023-07-20	14.5600	14.5600	14.3500	14.4200	-0.620%	21,667	+2.843%
2023-07-19	14.4000	14.5100	14.4000	14.5100	+0.138%	4,130	+2.205%
2023-07-18	14.4900	14.5900	14.4850	14.4900	+0.277%	57,463	+2.346%
2023-07-17	14.5700	14.5700	14.4500	14.4500	-0.207%	10,316	+2.630%
2023-07-14	14.5300	14.5300	14.4800	14.4800	-0.275%	4,900	+2.417%
2023-07-13	14.5100	14.5300	14.5000	14.5200	+0.484%	13,933	+2.135%
2023-07-12	14.3000	14.4800	14.3000	14.4500	+1.261%	3,896	+2.630%
2023-07-11	14.3200	14.3300	14.2600	14.2700	-0.349%	5,761	+3.924%
2023-07-10	14.4100	14.4100	14.3100	14.3200	-0.417%	2,947	+3.561%
2023-07-07	14.4700	14.4950	14.3800	14.3800	-1.372%	4,914	+3.129%
2023-07-06	14.6000	14.6000	14.4700	14.5800	-0.205%	20,135	+1.715%
2023-07-05	14.7000	14.7000	14.6100	14.6100	-0.680%	34,521	+1.506%
2023-07-04	14.7800	14.8200	14.6900	14.7100	-0.675%	15,140	+0.816%
2023-06-30	14.8300	14.8300	14.8000	14.8100	+0.407%	6,382	+0.135%
2023-06-29	14.7100	14.7550	14.7100	14.7500	-0.405%	500	+0.542%
2023-06-28	14.7400	14.8100	14.7400	14.8100	+0.543%	3,410	+0.135%
2023-06-27	14.8800	14.8800	14.7200	14.7300	-1.008%	12,887	+0.679%
2023-06-26	14.8800	14.8800	14.8100	14.8800	+1.431%	4,844	-0.336%
2023-06-23	14.7900	14.7900	14.6500	14.6700	+0.068%	6,490	+1.091%
2023-06-22	14.6300	14.6600	14.6000	14.6600	-0.408%	6,501	+1.160%
2023-06-21	14.6500	14.7500	14.6200	14.7200	-0.608%	20,620	+0.747%
2023-06-20	14.7400	14.8500	14.7400	14.8100	+0.680%	1,930	+0.135%
2023-06-19	14.5900	14.7100	14.5900	14.7100	-0.068%	1,113	+0.816%
2023-06-16	14.7400	14.7500	14.6500	14.7200	-0.136%	3,610	+0.747%
2023-06-15	14.5600	14.7700	14.5600	14.7400	+0.752%	8,503	+0.611%
2023-06-14	14.6800	14.6800	14.6300	14.6300	0.000%	10,495	+1.367%
2023-06-13	14.8400	14.8400	14.6200	14.6300	-0.814%	4,431	+1.367%
2023-06-12	14.7300	14.7700	14.7300	14.7500	+0.545%	4,432	+0.542%
2023-06-09	14.6900	14.7000	14.6700	14.6700	-0.068%	998	+1.091%
2023-06-08	14.7000	14.7200	14.5800	14.6800	-0.136%	20,818	+1.022%
2023-06-07	14.8600	14.8600	14.7000	14.7000	-1.077%	3,597	+0.884%
2023-06-06	14.8600	14.8600	14.8600	14.8600	0.000%	351	-0.202%
2023-06-05	14.8500	14.9200	14.8500	14.8600	-0.268%	8,074	-0.202%
2023-06-02	14.8800	14.9800	14.8800	14.9000	-0.997%	6,441	-0.470%
2023-06-01	14.8200	15.0500	14.8200	15.0500	+1.758%	8,545	-1.462%
2023-05-31	14.9000	14.9000	14.6800	14.7900	+0.271%	10,700	+0.270%
2023-05-30	14.8500	14.8500	14.7500	14.7500	-0.807%	7,480	+0.542%
2023-05-29	14.9000	14.9000	14.8200	14.8700	+1.088%	1,203	-0.269%
2023-05-26	14.7800	14.8000	14.6800	14.7100	-0.271%	12,054	+0.816%
2023-05-25	14.8400	14.8400	14.7500	14.7500	-0.673%	12,070	+0.542%
2023-05-24	14.9800	14.9800	14.8400	14.8500	-0.536%	19,921	-0.135%
2023-05-23	14.9500	14.9700	14.9300	14.9300	-0.533%	6,539	-0.670%
2023-05-19	15.0500	15.0600	14.9900	15.0100	+0.133%	18,559	-1.199%
2023-05-18	15.0000	15.0000	14.9900	14.9900	-0.332%	7,943	-1.067%
2023-05-17	15.0300	15.0400	15.0300	15.0400	+0.200%	2,201	-1.396%
2023-05-16	15.2500	15.2500	15.0100	15.0100	-1.509%	12,350	-1.199%
2023-05-15	15.2600	15.2600	15.1500	15.2400	+0.131%	8,715	-2.690%
2023-05-12	15.2600	15.2600	15.2200	15.2200	-0.066%	2,597	-2.562%
2023-05-11	15.2100	15.2400	15.1800	15.2300	+0.995%	6,600	-2.626%
2023-05-10	15.0600	15.0800	15.0600	15.0800	+0.333%	989	-1.658%
2023-05-09	15.0500	15.0500	15.0000	15.0300	+0.602%	5,555	-1.331%
2023-05-08	14.9100	14.9800	14.9100	14.9400	-0.400%	5,829	-0.736%
2023-05-05	15.0400	15.0500	15.0000	15.0000	-1.055%	3,937	-1.133%
2023-05-04	15.0200	15.2700	15.0200	15.1600	-0.590%	16,310	-2.177%
2023-05-03	15.2900	15.2900	15.2100	15.2500	+0.395%	4,055	-2.754%
2023-05-02	15.0700	15.1900	15.0700	15.1900	+1.605%	3,381	-2.370%
2023-05-01	15.1100	15.1100	14.9500	14.9500	-1.515%	1,947	-0.803%
2023-04-28	15.1200	15.1800	15.0900	15.1800	+0.931%	3,152	-2.306%
2023-04-27	15.0700	15.1000	15.0400	15.0400	-1.118%	47,697	-1.396%
2023-04-26	15.2600	15.2600	15.1400	15.2100	-0.328%	3,410	-2.498%
2023-04-25	15.1700	15.3500	15.1600	15.2600	+1.060%	11,846	-2.818%
2023-04-24	15.1400	15.2000	15.1000	15.1000	-0.264%	15,961	-1.788%
2023-04-21	15.2400	15.2400	15.1100	15.1400	+0.598%	6,276	-2.048%
2023-04-20	15.0100	15.0700	15.0100	15.0500	+1.007%	3,313	-1.462%
2023-04-19	14.9600	14.9600	14.8800	14.9000	-0.201%	3,797	-0.470%
2023-04-18	14.9500	14.9500	14.9300	14.9300	+0.336%	3,424	-0.670%
2023-04-17	14.9200	14.9300	14.8800	14.8800	-0.734%	4,623	-0.336%
2023-04-14	15.0000	15.0000	14.8900	14.9900	-0.728%	14,371	-1.067%
2023-04-13	15.1700	15.1700	15.0700	15.1000	0.000%	6,673	-1.788%
2023-04-12	15.0800	15.1000	15.0800	15.1000	-0.066%	4,185	-1.788%
2023-04-11	15.1500	15.1500	15.0400	15.1100	-0.396%	8,149	-1.853%
2023-04-10	15.2500	15.2500	15.0900	15.1700	-0.720%	2,663	-2.241%
2023-04-06	15.2000	15.2800	15.2000	15.2800	+0.858%	7,324	-2.945%
2023-04-05	15.3400	15.3400	15.1500	15.1500	+0.464%	11,846	-2.112%
2023-04-04	15.2600	15.2700	15.0800	15.0800	-0.659%	8,854	-1.658%
2023-04-03	15.2400	15.3400	15.1300	15.1800	0.000%	6,001	-2.306%
2023-03-31	15.2100	15.2100	15.1700	15.1800	0.000%	1,660	-2.306%
2023-03-30	15.1900	15.2100	15.1700	15.1800	-0.197%	3,070	-2.306%
2023-03-29	15.1900	15.2200	15.1800	15.2100	+0.066%	2,066	-2.498%
2023-03-28	15.2800	15.2800	15.1500	15.2000	-0.654%	9,107	-2.434%
2023-03-27	15.4900	15.4900	15.2200	15.3000	-1.227%	6,156	-3.072%
2023-03-24	15.4700	15.4900	15.4600	15.4900	0.000%	2,884	-4.261%
2023-03-23	15.3700	15.5100	15.3700	15.4900	-0.258%	2,900	-4.261%
2023-03-22	15.2700	15.5400	15.2600	15.5300	+2.441%	15,900	-4.507%
2023-03-21	15.3100	15.3100	15.1600	15.1600	-1.238%	12,572	-2.177%
2023-03-20	15.4700	15.4800	15.3500	15.3500	-1.539%	4,988	-3.388%
2023-03-17	15.6500	15.6500	15.5900	15.5900	+0.646%	3,203	-4.875%
2023-03-16	15.6200	15.6900	15.4600	15.4900	-0.193%	6,304	-4.261%
2023-03-15	15.8500	15.8500	15.4900	15.5200	-0.640%	14,135	-4.446%
2023-03-14	15.6500	15.7000	15.6000	15.6200	-0.510%	5,518	-5.058%
2023-03-13	15.6000	15.8300	15.6000	15.7000	+0.965%	11,449	-5.541%
2023-03-10	15.5700	15.5700	15.5500	15.5500	+1.303%	2,170	-4.630%
2023-03-09	15.2300	15.3500	15.1400	15.3500	+1.588%	7,288	-3.388%
2023-03-08	15.1100	15.1800	15.1100	15.1100	0.000%	10,172	-1.853%
2023-03-07	15.1300	15.1600	15.0500	15.1100	+0.066%	5,403	-1.853%
2023-03-06	15.1800	15.2000	15.0500	15.1000	-0.264%	2,516	-1.788%
2023-03-03	14.9600	15.1400	14.9400	15.1400	+1.953%	14,420	-2.048%
2023-03-02	14.9700	14.9700	14.8500	14.8500	-1.329%	6,188	-0.135%
2023-03-01	15.0300	15.0500	15.0100	15.0500	-0.199%	8,697	-1.462%
2023-02-28	15.0100	15.0800	14.9000	15.0800	+0.133%	19,546	-1.658%
2023-02-27	15.0800	15.0800	15.0300	15.0600	+0.266%	1,461	-1.527%
2023-02-24	14.9700	15.0800	14.9700	15.0200	-1.766%	10,897	-1.265%
2023-02-23	15.0400	15.2900	15.0400	15.2900	+1.595%	1,941	-3.009%
2023-02-22	15.0800	15.1500	15.0500	15.0500	-0.463%	7,156	-1.462%
2023-02-21	15.2200	15.2200	15.0400	15.1200	-1.047%	10,725	-1.918%
2023-02-17	15.2300	15.3300	15.2300	15.2800	+0.131%	4,950	-2.945%
2023-02-16	15.2500	15.2900	15.2500	15.2600	-0.392%	2,164	-2.818%
2023-02-15	15.3900	15.4600	15.3100	15.3200	-1.034%	18,166	-3.198%
2023-02-14	15.5300	15.5800	15.4700	15.4800	-0.514%	2,251	-4.199%
2023-02-13	15.5400	15.5800	15.5400	15.5600	+0.129%	4,875	-4.692%
2023-02-10	15.5000	15.5400	15.4800	15.5400	+0.129%	16,966	-4.569%
2023-02-09	15.7100	15.8000	15.5200	15.5200	-1.146%	7,225	-4.446%
2023-02-08	15.5700	15.7000	15.5700	15.7000	+1.356%	1,580	-5.541%
2023-02-07	15.5500	15.5500	15.4900	15.4900	-0.578%	1,992	-4.261%
2023-02-06	15.6400	15.6400	15.5800	15.5800	-0.511%	4,836	-4.814%
2023-02-03	15.6500	15.7700	15.6400	15.6600	-0.823%	11,141	-5.300%
2023-02-02	15.8600	15.8600	15.7900	15.7900	-0.692%	25,438	-6.080%
2023-02-01	15.7400	15.9000	15.7400	15.9000	+1.274%	845	-6.730%
2023-01-31	15.7500	15.7500	15.6500	15.7000	-0.570%	4,285	-5.541%
2023-01-30	15.7800	15.8100	15.7000	15.7900	+0.063%	13,991	-6.080%

.dark-mode .njHnQT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .njHnQT{ color: #333333; background-color: white; border: 2px solid #333333; }ZRRBMO REAL RETURN BOND INDEX ETFstock TSE

ZRR
BMO REAL RETURN BOND INDEX ETF
stock TSE