Skip to main content
logo
iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada flag Canada · Delayed Price · Currency is CAD
22.92
-0.18 (-0.78%)
Jul 31, 2026, 3:59 PM EST

TSX:XRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.9622.9722.9222.9222.92-0.91%903
Jul 30, 202623.1023.1323.1023.1323.130.26%5,250
Jul 29, 202623.2023.2023.0723.0723.07-0.69%14,473
Jul 28, 202623.1523.2923.1523.2323.230.22%8,232
Jul 27, 202623.1423.1823.1423.1823.180.35%5,723
Jul 24, 202622.8023.1322.8023.1023.100.48%2,912
Jul 23, 202622.9822.9922.9022.9922.99-0.22%1,360
Jul 22, 202622.9823.0422.9823.0423.040.09%3,087
Jul 21, 202623.0223.0323.0223.0223.02-0.09%926
Jul 20, 202623.0523.0623.0423.0423.04-0.35%1,156
Jul 17, 202623.1223.1923.1223.1223.12-0.09%3,773
Jul 16, 202623.0623.1423.0323.1423.140.04%16,789
Jul 15, 202623.0923.1323.0923.1323.130.35%5,706
Jul 14, 202623.1423.1422.9923.0523.050.26%17,165
Jul 13, 202623.1023.1022.9922.9922.99-0.43%2,094
Jul 10, 202623.0323.1223.0323.0923.090.17%3,018
Jul 9, 202623.0323.0523.0323.0523.05-0.04%414
Jul 8, 202623.0523.0722.9123.0623.06-0.30%4,494
Jul 7, 202623.2123.2123.1323.1323.13-0.69%1,124
Jul 6, 202623.2123.2923.2023.2923.290.17%5,724
Jul 3, 202623.0123.2623.0123.2523.250.22%4,619
Jul 2, 202623.0123.2123.0023.2023.20-0.94%2,676
Jun 30, 202623.4323.4323.3123.4223.420.26%8,668
Jun 29, 202623.3123.3623.3023.3623.360.26%13,508
Jun 26, 202623.3023.3023.3023.3023.30-304
Jun 25, 202623.3323.3323.3023.3023.30-0.11%1,973
Jun 24, 202623.2723.3323.2723.3323.330.32%1,952
Jun 23, 202623.1823.2523.1823.2523.250.30%2,981
Jun 22, 202623.1823.1823.1823.1823.18-701
Jun 19, 202623.2223.2223.1823.1823.18-0.34%3,199
Jun 18, 202623.3023.3523.2423.2623.260.13%2,201
Jun 17, 202623.2223.2923.2223.2323.230.13%8,353
Jun 16, 202623.1923.2523.1923.2023.200.17%7,666
Jun 15, 202623.2623.2623.1623.1623.16-0.13%2,432
Jun 12, 202623.1523.1923.1423.1923.19-0.30%10,117
Jun 11, 202623.1323.2623.1023.2623.261.00%4,910
Jun 10, 202623.0123.0823.0123.0323.03-0.22%1,580
Jun 9, 202623.0523.0923.0223.0823.080.35%7,315
Jun 8, 202623.1523.1823.0023.0023.00-0.82%29,532
Jun 5, 202623.1823.1923.1823.1923.19-0.34%1,199
Jun 4, 202623.2423.2923.2423.2723.270.22%12,827
Jun 3, 202623.2523.2523.2223.2223.22-0.13%1,848
Jun 2, 202623.2723.2923.2123.2523.250.17%16,673
Jun 1, 202623.1723.2323.1523.2123.210.31%2,007
May 29, 202623.4523.4923.4023.4023.14-0.26%2,281
May 28, 202623.2923.4623.2923.4623.200.64%12,413
May 27, 202623.3823.4123.3123.3123.05-0.13%6,156
May 26, 202623.3323.3423.2623.3423.08-0.04%9,921
May 25, 202623.2323.3523.2323.3523.090.95%4,401
May 22, 202623.1123.1323.1023.1322.870.13%12,283