iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada · Delayed Price · Currency is CAD 22.64
-0.14 (-0.61%)
Aug 21, 2026, 3:59 PM EST
TSX:XRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 22.70 | 22.70 | 22.63 | 22.64 | - | -0.61% | 3,625 |
| Aug 20, 2026 | 22.67 | 22.78 | 22.67 | 22.78 | 22.78 | - | 23,651 |
| Aug 19, 2026 | 22.87 | 22.87 | 22.77 | 22.78 | 22.78 | 0.13% | 11,025 |
| Aug 18, 2026 | 22.73 | 22.77 | 22.71 | 22.75 | 22.75 | 0.26% | 3,601 |
| Aug 17, 2026 | 22.75 | 22.75 | 22.68 | 22.69 | 22.69 | -0.53% | 3,838 |
| Aug 14, 2026 | 22.87 | 22.87 | 22.80 | 22.81 | 22.81 | -0.72% | 5,390 |
| Aug 13, 2026 | 22.88 | 22.99 | 22.88 | 22.98 | 22.98 | 0.46% | 2,376 |
| Aug 12, 2026 | 22.80 | 22.87 | 22.80 | 22.87 | 22.87 | 0.66% | 10,801 |
| Aug 11, 2026 | 22.78 | 22.86 | 22.72 | 22.72 | 22.72 | -0.13% | 22,617 |
| Aug 10, 2026 | 22.81 | 22.85 | 22.75 | 22.75 | 22.75 | -0.87% | 3,454 |
| Aug 7, 2026 | 22.95 | 22.95 | 22.90 | 22.95 | 22.95 | -0.13% | 1,321 |
| Aug 6, 2026 | 23.09 | 23.09 | 22.98 | 22.98 | 22.98 | -0.61% | 4,593 |
| Aug 5, 2026 | 23.10 | 23.19 | 23.10 | 23.12 | 23.12 | -0.02% | 15,918 |
| Aug 4, 2026 | 23.07 | 23.14 | 23.07 | 23.13 | 23.13 | 0.89% | 4,706 |
| Jul 31, 2026 | 22.96 | 22.97 | 22.92 | 22.92 | 22.92 | -0.91% | 903 |
| Jul 30, 2026 | 23.10 | 23.13 | 23.10 | 23.13 | 23.13 | 0.26% | 5,250 |
| Jul 29, 2026 | 23.20 | 23.20 | 23.07 | 23.07 | 23.07 | -0.69% | 14,473 |
| Jul 28, 2026 | 23.15 | 23.29 | 23.15 | 23.23 | 23.23 | 0.22% | 8,232 |
| Jul 27, 2026 | 23.14 | 23.18 | 23.14 | 23.18 | 23.18 | 0.35% | 5,723 |
| Jul 24, 2026 | 22.80 | 23.13 | 22.80 | 23.10 | 23.10 | 0.48% | 2,912 |
| Jul 23, 2026 | 22.98 | 22.99 | 22.90 | 22.99 | 22.99 | -0.22% | 1,360 |
| Jul 22, 2026 | 22.98 | 23.04 | 22.98 | 23.04 | 23.04 | 0.09% | 3,087 |
| Jul 21, 2026 | 23.02 | 23.03 | 23.02 | 23.02 | 23.02 | -0.09% | 926 |
| Jul 20, 2026 | 23.05 | 23.06 | 23.04 | 23.04 | 23.04 | -0.35% | 1,156 |
| Jul 17, 2026 | 23.12 | 23.19 | 23.12 | 23.12 | 23.12 | -0.09% | 3,773 |
| Jul 16, 2026 | 23.06 | 23.14 | 23.03 | 23.14 | 23.14 | 0.04% | 16,789 |
| Jul 15, 2026 | 23.09 | 23.13 | 23.09 | 23.13 | 23.13 | 0.35% | 5,706 |
| Jul 14, 2026 | 23.14 | 23.14 | 22.99 | 23.05 | 23.05 | 0.26% | 17,165 |
| Jul 13, 2026 | 23.10 | 23.10 | 22.99 | 22.99 | 22.99 | -0.43% | 2,094 |
| Jul 10, 2026 | 23.03 | 23.12 | 23.03 | 23.09 | 23.09 | 0.17% | 3,018 |
| Jul 9, 2026 | 23.03 | 23.05 | 23.03 | 23.05 | 23.05 | -0.04% | 414 |
| Jul 8, 2026 | 23.05 | 23.07 | 22.91 | 23.06 | 23.06 | -0.30% | 4,494 |
| Jul 7, 2026 | 23.21 | 23.21 | 23.13 | 23.13 | 23.13 | -0.69% | 1,124 |
| Jul 6, 2026 | 23.21 | 23.29 | 23.20 | 23.29 | 23.29 | 0.17% | 5,724 |
| Jul 3, 2026 | 23.01 | 23.26 | 23.01 | 23.25 | 23.25 | 0.22% | 4,619 |
| Jul 2, 2026 | 23.01 | 23.21 | 23.00 | 23.20 | 23.20 | -0.94% | 2,676 |
| Jun 30, 2026 | 23.43 | 23.43 | 23.31 | 23.42 | 23.42 | 0.26% | 8,668 |
| Jun 29, 2026 | 23.31 | 23.36 | 23.30 | 23.36 | 23.36 | 0.26% | 13,508 |
| Jun 26, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 304 |
| Jun 25, 2026 | 23.33 | 23.33 | 23.30 | 23.30 | 23.30 | -0.11% | 1,973 |
| Jun 24, 2026 | 23.27 | 23.33 | 23.27 | 23.33 | 23.33 | 0.32% | 1,952 |
| Jun 23, 2026 | 23.18 | 23.25 | 23.18 | 23.25 | 23.25 | 0.30% | 2,981 |
| Jun 22, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - | 701 |
| Jun 19, 2026 | 23.22 | 23.22 | 23.18 | 23.18 | 23.18 | -0.34% | 3,199 |
| Jun 18, 2026 | 23.30 | 23.35 | 23.24 | 23.26 | 23.26 | 0.13% | 2,201 |
| Jun 17, 2026 | 23.22 | 23.29 | 23.22 | 23.23 | 23.23 | 0.13% | 8,353 |
| Jun 16, 2026 | 23.19 | 23.25 | 23.19 | 23.20 | 23.20 | 0.17% | 7,666 |
| Jun 15, 2026 | 23.26 | 23.26 | 23.16 | 23.16 | 23.16 | -0.13% | 2,432 |
| Jun 12, 2026 | 23.15 | 23.19 | 23.14 | 23.19 | 23.19 | -0.30% | 10,117 |
| Jun 11, 2026 | 23.13 | 23.26 | 23.10 | 23.26 | 23.26 | 1.00% | 4,910 |