iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada
· Delayed Price · Currency is CAD 15.70
-0.16 (-1.01%)
Jun 13, 2025, 3:59 PM EDT
TSX:XRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 15.80 | 15.85 | 15.65 | 15.70 | 15.70 | -1.01% | 383,730 |
| Jun 12, 2025 | 15.68 | 15.88 | 15.67 | 15.86 | 15.86 | 1.15% | 267,924 |
| Jun 11, 2025 | 15.85 | 15.87 | 15.67 | 15.68 | 15.68 | -0.51% | 571,700 |
| Jun 10, 2025 | 15.80 | 15.86 | 15.75 | 15.76 | 15.76 | - | 464,100 |
| Jun 9, 2025 | 15.65 | 15.83 | 15.65 | 15.76 | 15.76 | 0.64% | 183,402 |
| Jun 6, 2025 | 15.60 | 15.69 | 15.54 | 15.66 | 15.66 | 0.45% | 204,700 |
| Jun 5, 2025 | 15.55 | 15.60 | 15.47 | 15.59 | 15.59 | 0.52% | 207,336 |
| Jun 4, 2025 | 15.60 | 15.61 | 15.49 | 15.51 | 15.51 | -0.64% | 210,205 |
| Jun 3, 2025 | 15.57 | 15.63 | 15.49 | 15.61 | 15.61 | 0.26% | 290,000 |
| Jun 2, 2025 | 15.61 | 15.72 | 15.55 | 15.57 | 15.57 | -0.13% | 281,132 |
| May 30, 2025 | 15.66 | 15.67 | 15.58 | 15.59 | 15.59 | -0.19% | 213,604 |
| May 29, 2025 | 15.46 | 15.71 | 15.46 | 15.62 | 15.62 | 1.30% | 304,400 |
| May 28, 2025 | 15.43 | 15.45 | 15.33 | 15.42 | 15.42 | 0.19% | 219,100 |
| May 27, 2025 | 15.07 | 15.44 | 15.07 | 15.39 | 15.39 | 3.22% | 386,300 |
| May 26, 2025 | 14.89 | 15.00 | 14.88 | 14.91 | 14.91 | 0.81% | 254,900 |
| May 23, 2025 | 14.76 | 14.87 | 14.75 | 14.79 | 14.79 | -0.07% | 289,847 |
| May 22, 2025 | 14.76 | 14.84 | 14.69 | 14.80 | 14.80 | -0.07% | 157,400 |
| May 21, 2025 | 15.02 | 15.06 | 14.77 | 14.81 | 14.75 | -1.66% | 238,011 |
| May 20, 2025 | 15.19 | 15.31 | 15.06 | 15.06 | 15.00 | -0.86% | 432,100 |
| May 16, 2025 | 14.97 | 15.22 | 14.97 | 15.19 | 15.13 | 1.27% | 201,800 |
| May 15, 2025 | 14.81 | 15.03 | 14.81 | 15.00 | 14.94 | 1.35% | 123,312 |
| May 14, 2025 | 14.96 | 14.96 | 14.78 | 14.80 | 14.74 | -0.94% | 191,000 |
| May 13, 2025 | 14.99 | 15.02 | 14.84 | 14.94 | 14.88 | -0.13% | 179,400 |
| May 12, 2025 | 15.06 | 15.06 | 14.91 | 14.96 | 14.90 | 0.47% | 166,200 |
| May 9, 2025 | 14.77 | 14.92 | 14.70 | 14.89 | 14.83 | 0.61% | 140,100 |
| May 8, 2025 | 14.81 | 14.89 | 14.60 | 14.80 | 14.74 | -0.27% | 266,412 |
| May 7, 2025 | 14.80 | 14.85 | 14.66 | 14.84 | 14.78 | 0.82% | 447,700 |
| May 6, 2025 | 14.77 | 14.86 | 14.70 | 14.72 | 14.66 | -0.54% | 149,410 |
| May 5, 2025 | 14.94 | 14.95 | 14.76 | 14.80 | 14.74 | -1.20% | 129,621 |
| May 2, 2025 | 14.97 | 15.04 | 14.89 | 14.98 | 14.92 | 0.40% | 191,646 |
| May 1, 2025 | 14.79 | 15.00 | 14.72 | 14.92 | 14.86 | 0.95% | 338,500 |
| Apr 30, 2025 | 14.60 | 14.78 | 14.48 | 14.78 | 14.72 | 1.23% | 349,600 |
| Apr 29, 2025 | 14.60 | 14.65 | 14.48 | 14.60 | 14.54 | 0.14% | 136,300 |
| Apr 28, 2025 | 14.64 | 14.69 | 14.49 | 14.58 | 14.52 | -0.41% | 202,147 |
| Apr 25, 2025 | 14.55 | 14.70 | 14.49 | 14.64 | 14.58 | 0.27% | 250,440 |
| Apr 24, 2025 | 14.53 | 14.68 | 14.50 | 14.60 | 14.48 | 0.69% | 483,214 |
| Apr 23, 2025 | 14.63 | 14.66 | 14.46 | 14.50 | 14.38 | 0.35% | 363,600 |
| Apr 22, 2025 | 14.44 | 14.61 | 14.44 | 14.45 | 14.39 | 0.98% | 193,709 |
| Apr 21, 2025 | 14.56 | 14.60 | 14.19 | 14.31 | 14.25 | -1.78% | 490,900 |
| Apr 17, 2025 | 14.43 | 14.58 | 14.43 | 14.57 | 14.51 | 1.53% | 353,400 |
| Apr 16, 2025 | 14.26 | 14.55 | 14.26 | 14.35 | 14.28 | 0.70% | 385,700 |
| Apr 15, 2025 | 14.10 | 14.33 | 14.06 | 14.25 | 14.19 | 1.21% | 366,528 |
| Apr 14, 2025 | 13.95 | 14.13 | 13.93 | 14.08 | 14.02 | 2.03% | 226,700 |
| Apr 11, 2025 | 13.75 | 13.90 | 13.68 | 13.80 | 13.74 | - | 546,614 |
| Apr 10, 2025 | 14.12 | 14.16 | 13.62 | 13.80 | 13.74 | -2.82% | 711,500 |
| Apr 9, 2025 | 13.51 | 14.22 | 13.35 | 14.20 | 14.14 | 3.50% | 1,055,300 |
| Apr 8, 2025 | 14.14 | 14.27 | 13.61 | 13.72 | 13.66 | -2.00% | 1,220,800 |
| Apr 7, 2025 | 13.88 | 14.24 | 13.60 | 14.00 | 13.94 | -2.23% | 693,518 |
| Apr 4, 2025 | 14.69 | 14.69 | 14.30 | 14.32 | 14.26 | -3.63% | 518,021 |
| Apr 3, 2025 | 14.90 | 15.05 | 14.78 | 14.86 | 14.79 | -1.00% | 308,303 |