iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada · Delayed Price · Currency is CAD 22.71
+0.07 (0.31%)
At close: Jan 9, 2026
TSX:XRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.59 | 22.71 | 22.59 | 22.71 | 22.71 | 0.31% | 4,625 |
| Jan 8, 2026 | 22.55 | 22.64 | 22.55 | 22.64 | 22.64 | - | 2,441 |
| Jan 7, 2026 | 22.59 | 22.65 | 22.58 | 22.64 | 22.64 | 0.67% | 22,939 |
| Jan 6, 2026 | 22.52 | 22.52 | 22.49 | 22.49 | 22.49 | -0.40% | 3,995 |
| Jan 5, 2026 | 22.52 | 22.60 | 22.49 | 22.58 | 22.58 | 0.53% | 10,517 |
| Jan 2, 2026 | 22.53 | 22.53 | 22.42 | 22.46 | 22.46 | -0.40% | 7,003 |
| Dec 31, 2025 | 22.55 | 22.58 | 22.55 | 22.55 | 22.55 | - | 1,035 |
| Dec 30, 2025 | 22.62 | 22.62 | 22.55 | 22.55 | 22.55 | -0.31% | 2,424 |
| Dec 29, 2025 | 22.68 | 22.68 | 22.61 | 22.62 | 22.62 | -0.18% | 5,070 |
| Dec 24, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.27% | 67,973 |
| Dec 23, 2025 | 22.44 | 22.60 | 22.44 | 22.60 | 22.60 | 1.07% | 3,660 |
| Dec 22, 2025 | 22.39 | 22.43 | 22.36 | 22.36 | 22.36 | -0.40% | 10,989 |
| Dec 19, 2025 | 22.39 | 22.48 | 22.38 | 22.45 | 22.45 | - | 17,459 |
| Dec 18, 2025 | 22.43 | 22.50 | 22.43 | 22.45 | 22.45 | 0.13% | 7,584 |
| Dec 17, 2025 | 22.42 | 22.45 | 22.39 | 22.42 | 22.42 | -0.36% | 22,380 |
| Dec 16, 2025 | 22.44 | 22.50 | 22.44 | 22.50 | 22.50 | 0.22% | 1,569 |
| Dec 15, 2025 | 22.48 | 22.49 | 22.42 | 22.45 | 22.45 | 0.25% | 8,362 |
| Dec 12, 2025 | 22.40 | 22.40 | 22.33 | 22.40 | 22.40 | -0.24% | 16,579 |
| Dec 11, 2025 | 22.55 | 22.55 | 22.45 | 22.45 | 22.45 | -0.13% | 7,942 |
| Dec 10, 2025 | 22.44 | 22.54 | 22.44 | 22.48 | 22.48 | 0.22% | 1,654 |
| Dec 9, 2025 | 22.46 | 22.47 | 22.40 | 22.43 | 22.43 | -0.53% | 5,962 |
| Dec 8, 2025 | 22.43 | 22.55 | 22.39 | 22.55 | 22.55 | 0.18% | 5,725 |
| Dec 5, 2025 | 22.62 | 22.62 | 22.44 | 22.51 | 22.51 | -1.14% | 16,517 |
| Dec 4, 2025 | 22.84 | 22.85 | 22.77 | 22.77 | 22.77 | -0.70% | 7,506 |
| Dec 3, 2025 | 22.89 | 22.96 | 22.89 | 22.93 | 22.93 | 0.09% | 3,825 |
| Dec 2, 2025 | 22.90 | 22.93 | 22.90 | 22.91 | 22.91 | -0.52% | 2,130 |
| Dec 1, 2025 | 23.01 | 23.03 | 23.00 | 23.03 | 23.03 | -1.83% | 4,636 |
| Nov 28, 2025 | 23.40 | 23.46 | 23.40 | 23.46 | 23.17 | 0.09% | 9,632 |
| Nov 27, 2025 | 23.44 | 23.45 | 23.44 | 23.44 | 23.15 | 0.17% | 837 |
| Nov 26, 2025 | 23.38 | 23.44 | 23.38 | 23.40 | 23.11 | 0.26% | 13,858 |
| Nov 25, 2025 | 23.35 | 23.40 | 23.34 | 23.34 | 23.05 | 0.21% | 12,045 |
| Nov 24, 2025 | 23.25 | 23.29 | 23.25 | 23.29 | 23.00 | 0.04% | 1,606 |
| Nov 21, 2025 | 23.19 | 23.28 | 23.19 | 23.28 | 22.99 | 0.22% | 2,701 |
| Nov 20, 2025 | 23.19 | 23.23 | 23.17 | 23.23 | 22.94 | 0.43% | 2,211 |
| Nov 19, 2025 | 23.19 | 23.19 | 23.11 | 23.13 | 22.84 | -0.17% | 2,458 |
| Nov 18, 2025 | 23.22 | 23.23 | 23.09 | 23.17 | 22.88 | -0.04% | 8,375 |
| Nov 17, 2025 | 23.22 | 23.22 | 23.18 | 23.18 | 22.89 | -0.30% | 1,292 |
| Nov 14, 2025 | 23.30 | 23.30 | 23.25 | 23.25 | 22.96 | -0.43% | 1,402 |
| Nov 13, 2025 | 23.37 | 23.37 | 23.35 | 23.35 | 23.06 | -0.13% | 1,461 |
| Nov 12, 2025 | 23.39 | 23.39 | 23.38 | 23.38 | 23.09 | 0.04% | 222 |
| Nov 11, 2025 | 23.29 | 23.38 | 23.29 | 23.37 | 23.08 | 0.21% | 14,279 |
| Nov 10, 2025 | 23.33 | 23.34 | 23.32 | 23.32 | 23.03 | -0.17% | 812 |
| Nov 7, 2025 | 23.35 | 23.40 | 23.35 | 23.36 | 23.07 | -0.34% | 10,730 |
| Nov 6, 2025 | 23.41 | 23.47 | 23.41 | 23.44 | 23.15 | 0.64% | 544 |
| Nov 4, 2025 | 23.23 | 23.34 | 23.23 | 23.29 | 23.00 | -0.09% | 10,010 |
| Nov 3, 2025 | 23.34 | 23.38 | 23.28 | 23.31 | 23.02 | -0.21% | 15,272 |
| Oct 31, 2025 | 23.29 | 23.36 | 23.29 | 23.36 | 23.07 | - | 3,647 |
| Oct 30, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.07 | 0.26% | 552 |
| Oct 29, 2025 | 23.41 | 23.41 | 23.30 | 23.30 | 23.01 | -0.98% | 1,250 |
| Oct 28, 2025 | 23.57 | 23.59 | 23.53 | 23.53 | 23.24 | -0.08% | 7,630 |