Skip to main content
iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada flag Canada · Delayed Price · Currency is CAD
23.69
+0.04 (0.17%)
Mar 3, 2025, 1:05 PM EST

TSX:XRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202523.6823.6923.6823.6923.690.13%4,062
Feb 28, 202523.6023.6623.5923.6623.660.64%3,900
Feb 27, 202523.5123.5123.5123.5123.510.21%-
Feb 26, 202523.5923.5923.4423.4623.460.17%343
Feb 25, 202523.3723.4523.3723.4223.420.39%4,431
Feb 24, 202523.0723.3323.0723.3323.330.69%915
Feb 21, 202523.0323.2723.0323.1723.170.61%13,700
Feb 20, 202522.9423.0322.9423.0323.030.22%1,309
Feb 19, 202523.0123.0122.9822.9822.98-0.13%2,148
Feb 18, 202523.0423.1022.9823.0123.01-0.82%909
Feb 14, 202523.1423.2023.1423.2023.200.26%2,301
Feb 13, 202523.1923.2623.1423.1423.140.35%10,224
Feb 12, 202523.1523.2423.0623.0623.06-0.65%4,100
Feb 11, 202523.3323.3323.2123.2123.21-0.51%2,326
Feb 10, 202523.4023.5023.3323.3323.33-0.30%9,020
Feb 7, 202523.4923.4923.3923.4023.40-0.97%2,308
Feb 6, 202523.6023.7023.5723.6323.63-0.59%3,247
Feb 5, 202523.8223.8223.7523.7723.770.46%7,231
Feb 4, 202523.4923.6923.4823.6623.66-0.21%7,423
Feb 3, 202523.6323.9823.6023.7123.711.59%5,400
Jan 31, 202523.3123.4523.3123.3423.340.43%1,933
Jan 30, 202523.2023.2523.2023.2423.240.48%900
Jan 29, 202523.1323.1323.1323.1323.130.57%-
Jan 28, 202522.9223.0022.9223.0023.00-541
Jan 27, 202522.9923.1022.9923.0023.000.61%1,100
Jan 24, 202522.8622.8622.8622.8622.860.13%148
Jan 23, 202522.7322.8522.7322.8322.83-0.61%809
Jan 22, 202522.9222.9922.8722.9722.97-0.30%19,200
Jan 21, 202523.1023.1022.9923.0423.040.74%4,117
Jan 20, 202522.8022.9022.8022.8722.87-0.09%4,600
Jan 17, 202522.8922.8922.8122.8922.891.64%2,700
Jan 16, 202522.5222.5222.5222.5222.52-0.13%240
Jan 15, 202522.4622.5522.4322.5522.550.89%5,907
Jan 14, 202522.3422.3522.2822.3522.35-0.18%4,038
Jan 13, 202522.5022.5022.3922.3922.39-0.67%2,926
Jan 10, 202522.5322.6422.5322.5422.54-1.23%4,921
Jan 9, 202522.8222.8222.8222.8222.82-0.04%-
Jan 8, 202522.7222.8322.7222.8322.830.04%1,900
Jan 7, 202522.8622.8622.7722.8222.82-0.31%9,637
Jan 6, 202522.8522.9422.8422.8922.89-0.43%12,625
Jan 3, 202522.9423.0322.8822.9922.990.04%1,912
Jan 2, 202522.9422.9822.8522.9822.98-0.26%3,000
Dec 31, 202422.9923.0722.9923.0423.041.01%5,544
Dec 30, 202422.7822.8522.7822.8122.810.26%1,225
Dec 27, 202422.7422.7922.7422.7522.75-0.35%5,700
Dec 24, 202422.7022.8322.6822.8322.830.22%6,522
Dec 23, 202422.6922.7822.6922.7822.78-0.35%3,838
Dec 20, 202422.7922.8622.7722.8622.860.93%2,722
Dec 19, 202422.6922.7322.6022.6522.65-1.26%2,637
Dec 18, 202423.0523.1122.9222.9422.94-0.39%2,400
Dec 17, 202422.9923.0522.9023.0323.030.52%7,400
Dec 16, 202422.8122.9122.8022.9122.91-3,422
Dec 13, 202422.9623.0222.9122.9122.91-0.91%1,100
Dec 12, 202422.9723.1222.9723.1223.12-0.26%5,540
Dec 11, 202423.2423.2623.0323.1823.180.35%10,400
Dec 10, 202423.0223.1223.0123.1023.10-0.39%2,206
Dec 9, 202423.1923.1923.1923.1923.19-0.60%1,249
Dec 6, 202423.2323.3323.2023.3323.330.43%8,140
Dec 5, 202423.0223.2523.0223.2323.230.17%21,700
Dec 4, 202422.9723.1922.9723.1923.190.39%8,100
Dec 3, 202423.1023.1023.1023.1023.100.13%201
Dec 2, 202422.9923.0922.9023.0723.07-0.82%4,926
Nov 29, 202423.1523.2623.1423.2622.981.35%4,200
Nov 28, 202422.9623.1022.9522.9522.67-0.22%1,702
Nov 27, 202423.0023.0023.0023.0022.720.04%600
Nov 26, 202422.9022.9922.9022.9922.710.83%1,400
Nov 25, 202422.8422.8522.7622.8022.531.29%2,446
Nov 22, 202422.4522.5122.4322.5122.240.36%10,400
Nov 21, 202422.5922.6122.4222.4322.16-0.80%15,000
Nov 20, 202422.6122.6922.6122.6122.34-0.57%1,800
Nov 19, 202422.8022.8922.7422.7422.47-0.52%7,025
Nov 18, 202422.7522.8822.6822.8622.590.09%2,649
Nov 15, 202422.7922.8722.7922.8422.57-0.04%1,401
Nov 14, 202422.9022.9022.8522.8522.580.31%1,000
Nov 13, 202423.0423.0422.7822.7822.51-1.04%4,801
Nov 12, 202423.0223.0722.9823.0222.74-0.17%1,200
Nov 11, 202423.1423.1423.0623.0622.78-0.65%903
Nov 8, 202423.2123.2123.2123.2122.930.13%1,435
Nov 7, 202423.0023.1823.0023.1822.900.87%33,600
Nov 6, 202422.7822.9822.7822.9822.700.26%1,100
Nov 5, 202422.8022.9222.7022.9222.650.13%2,801
Nov 4, 202422.9622.9622.8922.8922.620.57%1,000
Nov 1, 202422.9322.9322.7422.7622.49-0.96%6,505
Oct 31, 202422.9522.9822.9222.9822.700.39%10,809
Oct 30, 202422.9422.9622.8722.8922.620.79%4,100
Oct 29, 202422.6522.7122.6522.7122.430.09%1,908
Oct 28, 202422.7622.7722.6422.6922.420.13%6,101
Oct 25, 202422.7822.7822.6622.6622.39-0.18%3,926
Oct 24, 202422.6322.7022.5922.7022.430.13%42,137
Oct 23, 202422.6022.7022.6022.6722.40-0.13%8,245
Oct 22, 202422.6622.7122.6522.7022.430.22%5,416
Oct 21, 202422.8522.8522.6322.6522.38-1.13%2,300
Oct 18, 202422.9222.9222.9122.9122.641.01%305
Oct 17, 202422.7722.7722.6822.6822.41-0.92%5,806
Oct 16, 202422.9522.9522.8822.8922.620.35%21,630
Oct 15, 202422.7722.8222.7322.8122.540.66%10,415
Oct 11, 202422.6522.6722.6522.6622.39-1,400
Oct 10, 202422.5722.6922.5722.6622.39-0.04%3,208
Oct 9, 202422.5922.6722.5722.6722.400.44%2,407
Oct 8, 202422.5522.6022.5522.5722.30-0.22%9,142