iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada · Delayed Price · Currency is CAD 23.10
+0.05 (0.22%)
Oct 7, 2025, 2:51 PM EDT
TSX:XRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.22% | 375 |
| Oct 6, 2025 | 23.09 | 23.09 | 23.03 | 23.06 | 23.06 | -0.52% | 2,801 |
| Oct 3, 2025 | 23.17 | 23.19 | 23.17 | 23.18 | 23.18 | 0.13% | 1,428 |
| Oct 2, 2025 | 23.22 | 23.22 | 23.15 | 23.15 | 23.15 | -0.22% | 1,115 |
| Oct 1, 2025 | 23.24 | 23.27 | 23.20 | 23.20 | 23.20 | 0.13% | 1,416 |
| Sep 30, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.30% | 400 |
| Sep 29, 2025 | 23.18 | 23.27 | 23.18 | 23.24 | 23.24 | 0.26% | 3,701 |
| Sep 26, 2025 | 23.14 | 23.18 | 23.14 | 23.18 | 23.18 | 0.26% | 2,811 |
| Sep 25, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.17% | 237 |
| Sep 24, 2025 | 23.10 | 23.16 | 23.10 | 23.16 | 23.16 | -0.17% | 4,707 |
| Sep 23, 2025 | 23.21 | 23.21 | 23.20 | 23.20 | 23.20 | -0.22% | 1,100 |
| Sep 22, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.13% | 101 |
| Sep 19, 2025 | 23.24 | 23.28 | 23.23 | 23.28 | 23.28 | -0.09% | 1,241 |
| Sep 18, 2025 | 23.29 | 23.34 | 23.25 | 23.30 | 23.30 | -0.17% | 1,800 |
| Sep 17, 2025 | 23.39 | 23.40 | 23.31 | 23.34 | 23.34 | -0.26% | 2,200 |
| Sep 16, 2025 | 23.35 | 23.40 | 23.35 | 23.40 | 23.40 | 0.30% | 4,615 |
| Sep 15, 2025 | 23.32 | 23.37 | 23.32 | 23.33 | 23.33 | 0.09% | 2,833 |
| Sep 12, 2025 | 23.35 | 23.35 | 23.27 | 23.31 | 23.31 | -0.13% | 2,027 |
| Sep 11, 2025 | 23.32 | 23.39 | 23.32 | 23.34 | 23.34 | - | 4,131 |
| Sep 10, 2025 | 23.25 | 23.35 | 23.25 | 23.34 | 23.34 | 0.86% | 3,700 |
| Sep 9, 2025 | 23.13 | 23.19 | 23.13 | 23.14 | 23.14 | -0.22% | 4,300 |
| Sep 8, 2025 | 23.17 | 23.20 | 23.17 | 23.19 | 23.19 | 0.61% | 4,112 |
| Sep 5, 2025 | 23.01 | 23.05 | 23.01 | 23.05 | 23.05 | 0.66% | 3,545 |
| Sep 4, 2025 | 22.87 | 22.90 | 22.87 | 22.90 | 22.90 | 0.35% | 1,500 |
| Sep 3, 2025 | 22.83 | 22.85 | 22.80 | 22.82 | 22.82 | 0.40% | 2,445 |
| Sep 2, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.44% | 321 |
| 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 |