Skip to main content
logo
iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada flag Canada · Delayed Price · Currency is CAD
22.95
+0.12 (0.53%)
Apr 22, 2026, 12:28 PM EST

TSX:XRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202622.8922.8922.8922.89-0.26%2,700
Apr 21, 202622.9222.9222.7922.8322.83-0.65%9,748
Apr 20, 202622.9222.9822.9222.9822.98-1,812
Apr 17, 202622.9322.9822.9322.9822.980.75%3,302
Apr 16, 202622.9422.9422.8122.8122.81-0.31%4,385
Apr 15, 202623.0023.0022.8822.8822.88-0.31%1,371
Apr 14, 202622.9522.9522.9522.9522.950.22%403
Apr 13, 202622.8722.9022.8322.9022.900.17%14,109
Apr 10, 202622.9022.9022.8622.8622.86-0.17%290
Apr 9, 202622.8022.9322.8022.9022.90-0.04%1,563
Apr 8, 202622.9822.9822.8322.9122.910.48%20,877
Apr 7, 202622.8022.8022.6722.8022.800.22%3,476
Apr 6, 202622.7422.8322.7422.7522.75-0.44%1,511
Apr 2, 202622.7222.8722.7222.8522.850.31%5,082
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