Skip to main content
logo
iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada flag Canada · Delayed Price · Currency is CAD
23.18
-0.09 (-0.39%)
Jun 19, 2026, 10:51 AM EST

TSX:XRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202623.2223.2223.1823.18--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
May 21, 202623.0323.1823.0323.1022.840.52%6,498
May 20, 202622.8023.0022.8022.9822.721.19%14,201
May 19, 202622.7322.7322.7122.7122.46-0.35%1,009
May 15, 202622.8922.8922.7922.7922.53-1.09%8,042
May 14, 202623.1223.1223.0423.0422.780.17%7,113
May 13, 202622.9823.0022.9823.0022.740.13%801
May 12, 202623.0023.0022.9022.9722.71-0.35%4,893
May 11, 202623.0223.0822.9923.0522.79-0.26%41,144
May 8, 202623.0923.1723.0923.1122.850.65%5,162
May 7, 202623.1223.1222.9522.9622.70-0.39%4,176
May 6, 202623.0523.0622.9723.0522.790.44%9,194
May 5, 202622.8022.9622.8022.9522.690.44%5,094
May 4, 202623.0223.0222.8322.8522.59-0.87%15,103
May 1, 202622.9023.0522.9023.0522.790.66%13,314
Apr 30, 202622.8822.9222.8722.9022.640.35%4,331
Apr 29, 202622.9322.9322.8022.8222.56-0.44%7,696
Apr 28, 202622.8422.9322.8422.9222.66-0.17%10,751
Apr 27, 202622.8822.9622.8822.9622.70-0.30%21,445
Apr 24, 202622.8923.0322.8923.0322.770.57%1,716
Apr 23, 202622.9823.0022.8522.9022.64-0.04%12,891
Apr 22, 202622.8922.9522.8722.9122.650.35%8,559
Apr 21, 202622.9222.9222.7922.8322.57-0.65%9,748
Apr 20, 202622.9222.9822.9222.9822.72-1,812
Apr 17, 202622.9322.9822.9322.9822.720.75%3,302
Apr 16, 202622.9422.9422.8122.8122.55-0.31%4,385
Apr 15, 202623.0023.0022.8822.8822.62-0.31%1,371
Apr 14, 202622.9522.9522.9522.9522.690.22%403
Apr 13, 202622.8722.9022.8322.9022.640.17%14,109
Apr 10, 202622.9022.9022.8622.8622.60-0.17%290