iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada · Delayed Price · Currency is CAD 22.60
-0.07 (-0.31%)
Mar 12, 2026, 2:59 PM EST
TSX:XRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | - | -0.07% | 728 |
| Mar 11, 2026 | 22.71 | 22.71 | 22.67 | 22.67 | 22.67 | -1.03% | 1,235 |
| Mar 10, 2026 | 22.94 | 22.96 | 22.90 | 22.90 | 22.90 | -0.17% | 3,320 |
| Mar 9, 2026 | 22.73 | 22.94 | 22.73 | 22.94 | 22.94 | 0.13% | 4,991 |
| Mar 6, 2026 | 22.88 | 22.93 | 22.88 | 22.91 | 22.91 | -0.35% | 808 |
| Mar 5, 2026 | 22.97 | 22.99 | 22.93 | 22.99 | 22.99 | -0.69% | 4,762 |
| Mar 4, 2026 | 23.14 | 23.18 | 23.12 | 23.15 | 23.15 | -0.13% | 9,710 |
| Mar 3, 2026 | 22.99 | 23.19 | 22.99 | 23.18 | 23.18 | -0.17% | 3,763 |
| Mar 2, 2026 | 23.27 | 23.27 | 23.17 | 23.22 | 23.22 | -0.56% | 7,390 |
| Feb 27, 2026 | 23.33 | 23.35 | 23.33 | 23.35 | 23.35 | 0.34% | 3,306 |
| Feb 26, 2026 | 23.24 | 23.27 | 23.24 | 23.27 | 23.27 | 0.09% | 2,733 |
| Feb 24, 2026 | 23.20 | 23.25 | 23.20 | 23.25 | 23.25 | 0.22% | 5,652 |
| Feb 23, 2026 | 23.09 | 23.22 | 23.09 | 23.20 | 23.20 | 0.52% | 14,238 |
| Feb 20, 2026 | 23.10 | 23.10 | 23.07 | 23.08 | 23.08 | 0.09% | 13,000 |
| Feb 19, 2026 | 23.05 | 23.06 | 23.03 | 23.06 | 23.06 | -0.04% | 1,710 |
| Feb 18, 2026 | 23.13 | 23.16 | 23.05 | 23.07 | 23.07 | - | 7,784 |
| Feb 17, 2026 | 23.13 | 23.13 | 23.07 | 23.07 | 23.07 | -0.17% | 1,328 |
| Feb 13, 2026 | 23.06 | 23.12 | 23.06 | 23.11 | 23.11 | 0.30% | 7,231 |
| Feb 12, 2026 | 22.92 | 23.04 | 22.92 | 23.04 | 23.04 | 0.61% | 5,868 |
| Feb 11, 2026 | 22.86 | 22.90 | 22.86 | 22.90 | 22.90 | - | 688 |
| Feb 10, 2026 | 22.82 | 22.90 | 22.82 | 22.90 | 22.90 | 0.39% | 1,041 |
| Feb 9, 2026 | 22.77 | 22.81 | 22.77 | 22.81 | 22.81 | 0.04% | 4,840 |
| Feb 6, 2026 | 22.80 | 22.80 | 22.73 | 22.80 | 22.80 | 0.22% | 18,109 |
| Feb 5, 2026 | 22.74 | 22.75 | 22.70 | 22.75 | 22.75 | 0.18% | 15,809 |
| Feb 4, 2026 | 22.67 | 22.71 | 22.65 | 22.71 | 22.71 | 0.40% | 3,162 |
| Feb 3, 2026 | 22.63 | 22.68 | 22.62 | 22.62 | 22.62 | -0.09% | 5,236 |
| Feb 2, 2026 | 22.69 | 22.69 | 22.64 | 22.64 | 22.64 | - | 5,948 |
| Jan 30, 2026 | 22.72 | 22.72 | 22.64 | 22.64 | 22.64 | -0.13% | 1,187 |
| Jan 29, 2026 | 22.57 | 22.69 | 22.57 | 22.67 | 22.67 | 0.18% | 8,303 |
| Jan 28, 2026 | 22.62 | 22.65 | 22.59 | 22.63 | 22.63 | -0.22% | 2,183 |
| Jan 27, 2026 | 22.67 | 22.69 | 22.60 | 22.68 | 22.68 | -0.31% | 10,805 |
| Jan 26, 2026 | 22.81 | 22.81 | 22.75 | 22.75 | 22.75 | 0.44% | 11,020 |
| Jan 23, 2026 | 22.64 | 22.65 | 22.57 | 22.65 | 22.65 | -0.35% | 6,348 |
| Jan 22, 2026 | 22.70 | 22.73 | 22.68 | 22.73 | 22.73 | 0.35% | 1,063 |
| Jan 21, 2026 | 22.56 | 22.65 | 22.56 | 22.65 | 22.65 | 0.31% | 7,198 |
| Jan 20, 2026 | 22.58 | 22.63 | 22.58 | 22.58 | 22.58 | -0.51% | 3,094 |
| Jan 19, 2026 | 22.63 | 22.70 | 22.63 | 22.70 | 22.70 | -0.29% | 2,544 |
| Jan 16, 2026 | 22.74 | 22.81 | 22.74 | 22.76 | 22.76 | -0.18% | 4,596 |
| Jan 15, 2026 | 22.72 | 22.83 | 22.72 | 22.80 | 22.80 | 0.35% | 2,588 |
| Jan 14, 2026 | 22.63 | 22.72 | 22.63 | 22.72 | 22.72 | 0.53% | 4,517 |
| Jan 13, 2026 | 22.60 | 22.60 | 22.56 | 22.60 | 22.60 | -0.09% | 8,858 |
| Jan 12, 2026 | 22.65 | 22.65 | 22.57 | 22.62 | 22.62 | -0.40% | 15,689 |
| 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 |