Skip to main content
logo
iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada flag Canada · Delayed Price · Currency is CAD
22.74
-0.15 (-0.66%)
Apr 1, 2026, 3:29 PM EST

TSX:XRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202622.7822.7822.7822.7822.78-0.48%659
Mar 31, 202622.8922.9222.8622.8922.890.22%4,244
Mar 30, 202622.7622.8422.7622.8422.840.84%3,857
Mar 27, 202622.5922.6522.5922.6522.65-0.13%5,138
Mar 26, 202622.7922.7922.6822.6822.68-0.79%2,874
Mar 25, 202622.9422.9422.6322.8622.861.20%9,164
Mar 24, 202622.6122.6922.5922.5922.59-0.22%6,131
Mar 23, 202622.7222.8622.6422.6422.640.09%8,412
Mar 20, 202622.7022.7022.6022.6222.62-0.92%3,506
Mar 19, 202622.8222.8622.7922.8322.83-12,333
Mar 18, 202622.8922.8922.7922.8322.83-0.22%3,229
Mar 17, 202622.8522.9522.8522.8822.880.35%6,424
Mar 16, 202622.7822.8022.7322.8022.800.48%1,088
Mar 13, 202622.7022.7022.6422.6922.690.18%1,325
Mar 12, 202622.6522.6522.6022.6522.65-0.07%2,492
Mar 11, 202622.7122.7122.6722.6722.67-1.03%1,235
Mar 10, 202622.9422.9622.9022.9022.90-0.17%3,320
Mar 9, 202622.7322.9422.7322.9422.940.13%4,991
Mar 6, 202622.8822.9322.8822.9122.91-0.35%808
Mar 5, 202622.9722.9922.9322.9922.99-0.69%4,762
Mar 4, 202623.1423.1823.1223.1523.15-0.13%9,710
Mar 3, 202622.9923.1922.9923.1823.18-0.17%3,763
Mar 2, 202623.2723.2723.1723.2223.22-0.56%7,390
Feb 27, 202623.3323.3523.3323.3523.350.34%3,306
Feb 26, 202623.2423.2723.2423.2723.270.09%2,733
Feb 24, 202623.2023.2523.2023.2523.250.22%5,652
Feb 23, 202623.0923.2223.0923.2023.200.52%14,238
Feb 20, 202623.1023.1023.0723.0823.080.09%13,000
Feb 19, 202623.0523.0623.0323.0623.06-0.04%1,710
Feb 18, 202623.1323.1623.0523.0723.07-7,784
Feb 17, 202623.1323.1323.0723.0723.07-0.17%1,328
Feb 13, 202623.0623.1223.0623.1123.110.30%7,231
Feb 12, 202622.9223.0422.9223.0423.040.61%5,868
Feb 11, 202622.8622.9022.8622.9022.90-688
Feb 10, 202622.8222.9022.8222.9022.900.39%1,041
Feb 9, 202622.7722.8122.7722.8122.810.04%4,840
Feb 6, 202622.8022.8022.7322.8022.800.22%18,109
Feb 5, 202622.7422.7522.7022.7522.750.18%15,809
Feb 4, 202622.6722.7122.6522.7122.710.40%3,162
Feb 3, 202622.6322.6822.6222.6222.62-0.09%5,236
Feb 2, 202622.6922.6922.6422.6422.64-5,948
Jan 30, 202622.7222.7222.6422.6422.64-0.13%1,187
Jan 29, 202622.5722.6922.5722.6722.670.18%8,303
Jan 28, 202622.6222.6522.5922.6322.63-0.22%2,183
Jan 27, 202622.6722.6922.6022.6822.68-0.31%10,805
Jan 26, 202622.8122.8122.7522.7522.750.44%11,020
Jan 23, 202622.6422.6522.5722.6522.65-0.35%6,348
Jan 22, 202622.7022.7322.6822.7322.730.35%1,063
Jan 21, 202622.5622.6522.5622.6522.650.31%7,198
Jan 20, 202622.5822.6322.5822.5822.58-0.51%3,094