iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada · Delayed Price · Currency is CAD 22.83
-0.02 (-0.09%)
Sep 30, 2026, 3:59 PM EST
TSX:XRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 22.98 | 22.98 | 22.83 | 22.83 | 22.83 | -0.17% | 8,633 |
| Sep 29, 2026 | 22.93 | 22.93 | 22.87 | 22.87 | 22.87 | -0.61% | 2,462 |
| Sep 28, 2026 | 22.91 | 23.03 | 22.91 | 23.01 | 23.01 | -0.17% | 2,595 |
| Sep 25, 2026 | 23.04 | 23.05 | 23.01 | 23.05 | 23.05 | 0.57% | 11,100 |
| Sep 24, 2026 | 22.92 | 22.94 | 22.88 | 22.92 | 22.92 | -0.17% | 3,703 |
| Sep 23, 2026 | 22.99 | 22.99 | 22.93 | 22.96 | 22.96 | -0.95% | 8,028 |
| Sep 22, 2026 | 23.19 | 23.21 | 23.15 | 23.18 | 23.18 | 0.70% | 9,625 |
| Sep 21, 2026 | 23.13 | 23.15 | 23.02 | 23.02 | 23.02 | -0.17% | 28,180 |
| Sep 18, 2026 | 23.08 | 23.08 | 23.06 | 23.06 | 23.06 | -0.17% | 1,846 |
| Sep 17, 2026 | 23.00 | 23.15 | 22.99 | 23.10 | 23.10 | 0.83% | 10,205 |
| Sep 16, 2026 | 22.97 | 23.03 | 22.88 | 22.91 | 22.91 | 0.26% | 6,305 |
| Sep 15, 2026 | 22.86 | 22.86 | 22.85 | 22.85 | 22.85 | -0.61% | 2,725 |
| Sep 14, 2026 | 22.90 | 22.99 | 22.81 | 22.99 | 22.99 | 0.57% | 51,258 |
| Sep 11, 2026 | 22.98 | 22.98 | 22.86 | 22.86 | 22.86 | -0.17% | 3,555 |
| Sep 10, 2026 | 22.93 | 22.93 | 22.87 | 22.90 | 22.90 | -0.48% | 3,216 |
| Sep 9, 2026 | 23.05 | 23.05 | 23.00 | 23.01 | 23.01 | -0.56% | 2,042 |
| Sep 8, 2026 | 23.06 | 23.14 | 23.05 | 23.14 | 23.14 | 0.43% | 33,156 |
| Sep 4, 2026 | 23.10 | 23.15 | 23.04 | 23.04 | 23.04 | -0.09% | 14,786 |
| Sep 3, 2026 | 23.11 | 23.12 | 23.06 | 23.06 | 23.06 | -0.13% | 62,587 |
| Sep 2, 2026 | 23.10 | 23.11 | 23.00 | 23.09 | 23.09 | - | 11,263 |
| Sep 1, 2026 | 22.93 | 23.09 | 22.93 | 23.09 | 23.09 | 0.48% | 7,429 |
| Aug 31, 2026 | 22.88 | 22.98 | 22.88 | 22.98 | 22.98 | 0.39% | 12,943 |
| Aug 28, 2026 | 22.86 | 22.89 | 22.83 | 22.89 | 22.89 | 0.04% | 1,350 |
| Aug 27, 2026 | 22.97 | 22.97 | 22.88 | 22.88 | 22.88 | -0.09% | 1,493 |
| Aug 26, 2026 | 22.86 | 22.93 | 22.86 | 22.90 | 22.90 | -0.35% | 29,525 |
| Aug 25, 2026 | 22.91 | 22.98 | 22.91 | 22.98 | 22.98 | 0.70% | 6,849 |
| Aug 24, 2026 | 22.75 | 22.86 | 22.75 | 22.82 | 22.82 | 0.80% | 12,755 |
| Aug 21, 2026 | 22.70 | 22.70 | 22.63 | 22.64 | 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 |