iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada · Delayed Price · Currency is CAD 22.73
-0.10 (-0.44%)
Sep 2, 2025, 1:37 PM EDT
TSX:XRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.44% | 182 |
| Aug 29, 2025 | 22.83 | 22.85 | 22.83 | 22.83 | 22.83 | 0.40% | 1,534 |
| Aug 28, 2025 | 22.67 | 22.80 | 22.67 | 22.74 | 22.74 | 0.22% | 4,500 |
| Aug 27, 2025 | 22.65 | 22.70 | 22.60 | 22.69 | 22.69 | -0.09% | 11,705 |
| Aug 26, 2025 | 22.60 | 22.71 | 22.60 | 22.71 | 22.71 | 0.18% | 4,137 |
| Aug 25, 2025 | 22.70 | 22.72 | 22.63 | 22.67 | 22.67 | -0.61% | 2,604 |
| Aug 22, 2025 | 22.69 | 22.81 | 22.69 | 22.81 | 22.81 | 0.48% | 2,822 |
| Aug 21, 2025 | 22.72 | 22.72 | 22.70 | 22.70 | 22.70 | -0.35% | 1,200 |
| Aug 20, 2025 | 22.76 | 22.78 | 22.76 | 22.78 | 22.78 | 0.18% | 6,200 |
| Aug 19, 2025 | 22.70 | 22.74 | 22.70 | 22.74 | 22.74 | 0.49% | 2,100 |
| Aug 18, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.13% | 219 |
| Aug 15, 2025 | 22.65 | 22.71 | 22.65 | 22.66 | 22.66 | -0.44% | 1,405 |
| Aug 14, 2025 | 22.87 | 22.88 | 22.75 | 22.76 | 22.76 | -0.48% | 1,000 |
| Aug 13, 2025 | 22.83 | 22.87 | 22.83 | 22.87 | 22.87 | 0.66% | 9,302 |
| Aug 12, 2025 | 22.82 | 22.82 | 22.72 | 22.72 | 22.72 | -0.83% | 1,820 |
| Aug 11, 2025 | 22.95 | 22.95 | 22.91 | 22.91 | 22.91 | 0.09% | 900 |
| Aug 8, 2025 | 22.89 | 22.94 | 22.89 | 22.89 | 22.89 | -0.17% | 3,200 |
| Aug 7, 2025 | 22.90 | 22.93 | 22.89 | 22.93 | 22.93 | -0.04% | 902 |
| Aug 6, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - | - |
| Aug 5, 2025 | 22.93 | 22.95 | 22.91 | 22.94 | 22.94 | 0.13% | 5,119 |
| Aug 1, 2025 | 22.96 | 22.98 | 22.91 | 22.91 | 22.91 | 0.39% | 5,107 |
| Jul 31, 2025 | 22.67 | 22.82 | 22.67 | 22.82 | 22.82 | 0.75% | 7,800 |
| Jul 30, 2025 | 22.62 | 22.71 | 22.62 | 22.65 | 22.65 | -0.22% | 4,803 |
| Jul 29, 2025 | 22.51 | 22.70 | 22.51 | 22.70 | 22.70 | 0.93% | 700 |
| Jul 28, 2025 | 22.55 | 22.55 | 22.49 | 22.49 | 22.49 | -0.09% | 1,443 |
| Jul 25, 2025 | 22.45 | 22.53 | 22.45 | 22.51 | 22.51 | 0.63% | 4,500 |
| Jul 24, 2025 | 22.25 | 22.37 | 22.25 | 22.37 | 22.37 | - | 7,800 |
| Jul 23, 2025 | 22.48 | 22.48 | 22.37 | 22.37 | 22.37 | -0.67% | 1,500 |
| Jul 22, 2025 | 22.46 | 22.52 | 22.46 | 22.52 | 22.52 | 0.36% | 10,638 |
| Jul 21, 2025 | 22.40 | 22.50 | 22.40 | 22.44 | 22.44 | 0.67% | 5,700 |
| Jul 18, 2025 | 22.31 | 22.34 | 22.29 | 22.29 | 22.29 | 0.13% | 9,403 |
| Jul 17, 2025 | 22.29 | 22.30 | 22.26 | 22.26 | 22.26 | -0.31% | 1,600 |
| Jul 16, 2025 | 22.30 | 22.33 | 22.29 | 22.33 | 22.33 | 0.27% | 700 |
| Jul 15, 2025 | 22.43 | 22.43 | 22.21 | 22.27 | 22.27 | -0.80% | 4,300 |
| Jul 14, 2025 | 22.41 | 22.45 | 22.41 | 22.45 | 22.45 | - | 1,835 |
| Jul 11, 2025 | 22.47 | 22.50 | 22.44 | 22.45 | 22.45 | -0.80% | 6,824 |
| Jul 10, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.44% | 500 |
| Jul 9, 2025 | 22.63 | 22.73 | 22.63 | 22.73 | 22.73 | 0.53% | 1,100 |
| Jul 8, 2025 | 22.56 | 22.61 | 22.55 | 22.61 | 22.61 | 0.09% | 1,316 |
| Jul 7, 2025 | 22.68 | 22.68 | 22.57 | 22.59 | 22.59 | -0.66% | 4,200 |
| Jul 4, 2025 | 22.76 | 22.76 | 22.73 | 22.74 | 22.74 | 0.26% | 2,234 |
| Jul 3, 2025 | 22.70 | 22.71 | 22.65 | 22.68 | 22.68 | -0.09% | 6,713 |
| Jul 2, 2025 | 22.69 | 22.70 | 22.65 | 22.70 | 22.70 | -0.87% | 2,200 |
| Jun 30, 2025 | 22.85 | 22.90 | 22.85 | 22.90 | 22.90 | 0.57% | 2,100 |
| Jun 27, 2025 | 22.65 | 22.86 | 22.65 | 22.77 | 22.77 | 0.22% | 8,815 |
| Jun 26, 2025 | 22.68 | 22.74 | 22.68 | 22.72 | 22.72 | 0.18% | 403 |
| Jun 25, 2025 | 22.74 | 22.79 | 22.68 | 22.68 | 22.68 | -0.74% | 3,300 |
| Jun 24, 2025 | 22.77 | 22.87 | 22.69 | 22.85 | 22.85 | 0.18% | 9,900 |
| Jun 23, 2025 | 22.81 | 22.93 | 22.81 | 22.81 | 22.81 | 0.18% | 5,947 |
| Jun 20, 2025 | 22.79 | 22.79 | 22.75 | 22.77 | 22.77 | 0.49% | 4,600 |