Skip to main content
iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada flag Canada · Delayed Price · Currency is CAD
23.07
-0.12 (-0.52%)
May 1, 2025, 3:59 PM EDT

TSX:XRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202523.1823.1823.0123.0723.07-0.30%487
Apr 30, 202523.2123.2123.1423.1423.140.39%1,004
Apr 29, 202523.0523.0523.0523.0523.050.39%500
Apr 28, 202522.9622.9622.9622.9622.96-100
Apr 25, 202522.9722.9722.9622.9622.96-400
Apr 24, 202522.9322.9622.9322.9622.960.53%3,400
Apr 23, 202523.0923.0922.7922.8422.840.18%7,600
Apr 22, 202522.7822.8022.7422.8022.800.53%11,747
Apr 21, 202522.9022.9522.6822.6822.68-1.00%4,118
Apr 17, 202523.2723.2722.9022.9122.91-0.61%5,204
Apr 16, 202523.0123.1023.0123.0523.050.30%11,700
Apr 15, 202522.9923.0622.9822.9822.98-0.09%7,300
Apr 14, 202523.0023.0023.0023.0023.001.41%221
Apr 11, 202522.7922.8522.6822.6822.68-0.48%2,910
Apr 10, 202522.9322.9322.7922.7922.79-0.91%1,400
Apr 9, 202523.1423.1423.0023.0023.00-1.12%5,705
Apr 8, 202523.3123.3723.2523.2623.26-0.60%7,211
Apr 7, 202523.5223.6023.3223.4023.40-1.64%7,800
Apr 4, 202523.7523.8423.7423.7923.790.55%4,349
Apr 3, 202523.7723.8423.6523.6623.660.04%4,200
Apr 2, 202523.8123.8123.6523.6523.65-0.13%5,100
Apr 1, 202523.7723.7723.6823.6823.680.34%3,028
Mar 31, 202523.5623.6923.5423.6023.600.51%1,309
Mar 28, 202523.4123.4823.3623.4823.481.21%3,849
Mar 27, 202523.2023.2023.2023.2023.20-928
Mar 26, 202523.2623.2623.1923.2023.20-0.85%4,939
Mar 25, 202523.3223.4223.3223.4023.400.34%4,700
Mar 24, 202523.5723.5723.3223.3223.32-0.30%3,939
Mar 21, 202523.5123.5123.3923.3923.39-0.55%1,824
Mar 20, 202523.5923.6723.4523.5223.520.21%4,824
Mar 19, 202523.4023.5023.3623.4723.47-0.09%2,500
Mar 18, 202523.3223.4923.3023.4923.490.56%3,400
Mar 17, 202523.4523.4823.3623.3623.360.21%1,700
Mar 14, 202523.2323.4823.2323.3123.310.21%7,338
Mar 13, 202523.2623.2623.2623.2623.26--
Mar 12, 202523.3223.3423.2523.2623.26-0.17%3,100
Mar 11, 202523.4023.4023.3023.3023.30-0.98%636
Mar 10, 202523.4223.5923.4223.5323.530.99%5,231
Mar 7, 202523.2223.3923.2223.3023.30-0.04%1,800
Mar 6, 202523.5023.5023.2523.3123.31-0.81%1,600
Mar 5, 202523.6023.6223.5023.5023.50-1.63%1,100
Mar 4, 202523.9423.9423.8023.8923.890.42%7,700
Mar 3, 202523.6823.8123.6823.7923.790.55%5,600
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