iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada · Delayed Price · Currency is CAD 22.97
-0.08 (-0.35%)
May 12, 2026, 3:59 PM EST
TSX:XRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 23.00 | 23.00 | 22.90 | 22.96 | - | -0.39% | 4,098 |
| May 11, 2026 | 23.02 | 23.08 | 22.99 | 23.05 | 23.05 | -0.26% | 41,144 |
| May 8, 2026 | 23.09 | 23.17 | 23.09 | 23.11 | 23.11 | 0.65% | 5,162 |
| May 7, 2026 | 23.12 | 23.12 | 22.95 | 22.96 | 22.96 | -0.39% | 4,176 |
| May 6, 2026 | 23.05 | 23.06 | 22.97 | 23.05 | 23.05 | 0.44% | 9,194 |
| May 5, 2026 | 22.80 | 22.96 | 22.80 | 22.95 | 22.95 | 0.44% | 5,094 |
| May 4, 2026 | 23.02 | 23.02 | 22.83 | 22.85 | 22.85 | -0.87% | 15,103 |
| May 1, 2026 | 22.90 | 23.05 | 22.90 | 23.05 | 23.05 | 0.66% | 13,314 |
| Apr 30, 2026 | 22.88 | 22.92 | 22.87 | 22.90 | 22.90 | 0.35% | 4,331 |
| Apr 29, 2026 | 22.93 | 22.93 | 22.80 | 22.82 | 22.82 | -0.44% | 7,696 |
| Apr 28, 2026 | 22.84 | 22.93 | 22.84 | 22.92 | 22.92 | -0.17% | 10,751 |
| Apr 27, 2026 | 22.88 | 22.96 | 22.88 | 22.96 | 22.96 | -0.30% | 21,445 |
| Apr 24, 2026 | 22.89 | 23.03 | 22.89 | 23.03 | 23.03 | 0.57% | 1,716 |
| Apr 23, 2026 | 22.98 | 23.00 | 22.85 | 22.90 | 22.90 | -0.04% | 12,891 |
| Apr 22, 2026 | 22.89 | 22.95 | 22.87 | 22.91 | 22.91 | 0.35% | 8,559 |
| Apr 21, 2026 | 22.92 | 22.92 | 22.79 | 22.83 | 22.83 | -0.65% | 9,748 |
| Apr 20, 2026 | 22.92 | 22.98 | 22.92 | 22.98 | 22.98 | - | 1,812 |
| Apr 17, 2026 | 22.93 | 22.98 | 22.93 | 22.98 | 22.98 | 0.75% | 3,302 |
| Apr 16, 2026 | 22.94 | 22.94 | 22.81 | 22.81 | 22.81 | -0.31% | 4,385 |
| Apr 15, 2026 | 23.00 | 23.00 | 22.88 | 22.88 | 22.88 | -0.31% | 1,371 |
| Apr 14, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.22% | 403 |
| Apr 13, 2026 | 22.87 | 22.90 | 22.83 | 22.90 | 22.90 | 0.17% | 14,109 |
| Apr 10, 2026 | 22.90 | 22.90 | 22.86 | 22.86 | 22.86 | -0.17% | 290 |
| Apr 9, 2026 | 22.80 | 22.93 | 22.80 | 22.90 | 22.90 | -0.04% | 1,563 |
| Apr 8, 2026 | 22.98 | 22.98 | 22.83 | 22.91 | 22.91 | 0.48% | 20,877 |
| Apr 7, 2026 | 22.80 | 22.80 | 22.67 | 22.80 | 22.80 | 0.22% | 3,476 |
| Apr 6, 2026 | 22.74 | 22.83 | 22.74 | 22.75 | 22.75 | -0.44% | 1,511 |
| Apr 2, 2026 | 22.72 | 22.87 | 22.72 | 22.85 | 22.85 | 0.31% | 5,082 |
| Apr 1, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.48% | 659 |
| Mar 31, 2026 | 22.89 | 22.92 | 22.86 | 22.89 | 22.89 | 0.22% | 4,244 |
| Mar 30, 2026 | 22.76 | 22.84 | 22.76 | 22.84 | 22.84 | 0.84% | 3,857 |
| Mar 27, 2026 | 22.59 | 22.65 | 22.59 | 22.65 | 22.65 | -0.13% | 5,138 |
| Mar 26, 2026 | 22.79 | 22.79 | 22.68 | 22.68 | 22.68 | -0.79% | 2,874 |
| Mar 25, 2026 | 22.94 | 22.94 | 22.63 | 22.86 | 22.86 | 1.20% | 9,164 |
| Mar 24, 2026 | 22.61 | 22.69 | 22.59 | 22.59 | 22.59 | -0.22% | 6,131 |
| Mar 23, 2026 | 22.72 | 22.86 | 22.64 | 22.64 | 22.64 | 0.09% | 8,412 |
| Mar 20, 2026 | 22.70 | 22.70 | 22.60 | 22.62 | 22.62 | -0.92% | 3,506 |
| Mar 19, 2026 | 22.82 | 22.86 | 22.79 | 22.83 | 22.83 | - | 12,333 |
| Mar 18, 2026 | 22.89 | 22.89 | 22.79 | 22.83 | 22.83 | -0.22% | 3,229 |
| Mar 17, 2026 | 22.85 | 22.95 | 22.85 | 22.88 | 22.88 | 0.35% | 6,424 |
| Mar 16, 2026 | 22.78 | 22.80 | 22.73 | 22.80 | 22.80 | 0.48% | 1,088 |
| Mar 13, 2026 | 22.70 | 22.70 | 22.64 | 22.69 | 22.69 | 0.18% | 1,325 |
| Mar 12, 2026 | 22.65 | 22.65 | 22.60 | 22.65 | 22.65 | -0.07% | 2,492 |
| Mar 11, 2026 | 22.71 | 22.71 | 22.67 | 22.67 | 22.67 | -1.03% | 1,235 |
| Mar 10, 2026 | 22.94 | 22.96 | 22.90 | 22.90 | 22.90 | -0.17% | 3,320 |
| Mar 9, 2026 | 22.73 | 22.94 | 22.73 | 22.94 | 22.94 | 0.13% | 4,991 |
| Mar 6, 2026 | 22.88 | 22.93 | 22.88 | 22.91 | 22.91 | -0.35% | 808 |
| Mar 5, 2026 | 22.97 | 22.99 | 22.93 | 22.99 | 22.99 | -0.69% | 4,762 |
| Mar 4, 2026 | 23.14 | 23.18 | 23.12 | 23.15 | 23.15 | -0.13% | 9,710 |
| Mar 3, 2026 | 22.99 | 23.19 | 22.99 | 23.18 | 23.18 | -0.17% | 3,763 |