Skip to main content
iShares S&P/TSX Capped REIT Index ETF (TSX: XRE)
Canada flag Canada · Delayed Price · Currency is CAD
15.02
+0.49 (3.37%)
Feb 5, 2025, 3:59 PM EST

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202514.6015.0214.6015.0215.023.37%939,134
Feb 4, 202514.4614.6314.4014.5314.530.76%591,039
Feb 3, 202514.3114.5314.1014.4214.42-1.84%784,001
Jan 31, 202514.7314.8314.6314.6914.69-0.27%822,149
Jan 30, 202514.6314.8414.5814.7314.731.59%482,500
Jan 29, 202514.7314.8114.4214.5014.50-1.49%521,399
Jan 28, 202514.7114.7914.6714.7214.72-0.14%203,200
Jan 27, 202514.6014.8014.5914.7414.670.82%258,300
Jan 24, 202514.5814.6414.5114.6214.560.41%210,221
Jan 23, 202514.5614.6314.5114.5614.50-0.07%229,100
Jan 22, 202514.6814.6814.5214.5714.51-0.48%475,000
Jan 21, 202514.6914.6914.5414.6414.58-0.07%365,748
Jan 20, 202514.5414.6814.5314.6514.590.48%269,400
Jan 17, 202514.7314.7514.5714.5814.52-0.61%271,700
Jan 16, 202514.7114.7614.5914.6714.61-0.41%373,800
Jan 15, 202514.8014.8914.7014.7314.671.03%469,943
Jan 14, 202514.6814.7314.5214.5814.52-0.21%223,012
Jan 13, 202514.6414.6814.5414.6114.55-0.61%346,714
Jan 10, 202514.8614.8614.6414.7014.64-1.74%480,200
Jan 9, 202514.9214.9614.8614.9614.890.20%352,512
Jan 8, 202515.0115.0214.7414.9314.86-0.40%299,128
Jan 7, 202515.1715.1814.9414.9914.92-0.66%306,800
Jan 6, 202515.1915.2015.0015.0915.02-0.46%165,622
Jan 3, 202515.0015.2014.9915.1615.091.27%374,800
Jan 2, 202514.9815.0914.9414.9714.900.47%207,740
Dec 31, 202414.8514.9914.7714.9014.831.29%429,100
Dec 30, 202414.8714.8714.6814.7114.65-2.00%1,396,114
Dec 27, 202414.9315.1614.9315.0114.87-0.27%168,600
Dec 24, 202414.9915.0814.9615.0514.910.47%64,440
Dec 23, 202415.0415.0414.8814.9814.84-0.99%244,015
Dec 20, 202414.7915.1514.7515.1314.991.95%1,232,100
Dec 19, 202415.0215.1114.8314.8414.70-1.66%588,205
Dec 18, 202415.4615.6015.0915.0914.95-2.65%592,322
Dec 17, 202415.2915.6015.2815.5015.360.85%604,900
Dec 16, 202415.3915.5715.3615.3715.23-0.39%318,300
Dec 13, 202415.4915.5515.4015.4315.28-0.52%418,300
Dec 12, 202415.4915.6315.4915.5115.37-0.19%534,500
Dec 11, 202415.5315.6215.4515.5415.390.39%200,400
Dec 10, 202415.6015.6115.4515.4815.34-0.96%396,000
Dec 9, 202415.6615.7915.5415.6315.49-0.45%311,200
Dec 6, 202415.7915.8915.6815.7015.56-0.76%168,600
Dec 5, 202415.8415.9015.7415.8215.67-0.25%271,100
Dec 4, 202415.8915.9615.8415.8615.71-0.25%255,827
Dec 3, 202415.8815.9815.8215.9015.75-0.06%334,900
Dec 2, 202415.9516.0115.8515.9115.83-0.62%229,505
Nov 29, 202415.9816.0515.8716.0115.920.88%429,207
Nov 28, 202415.7915.9215.7915.8715.790.83%352,200
Nov 27, 202415.6515.8415.6515.7415.660.64%471,800
Nov 26, 202415.8715.9515.5215.6415.56-1.94%572,715
Nov 25, 202415.7216.0615.7215.9515.871.85%913,146
Nov 22, 202415.7015.8715.6615.6615.58-0.57%1,007,739
Nov 21, 202415.7615.8515.7015.7515.67-0.32%785,519
Nov 20, 202415.7315.8815.6715.8015.66-0.13%259,000
Nov 19, 202415.8315.8615.6815.8215.68-0.44%386,543
Nov 18, 202415.8315.9515.8315.8915.740.38%189,300
Nov 15, 202415.8615.8915.7715.8315.69-0.38%185,632
Nov 14, 202415.8715.9615.8315.8915.740.25%136,436
Nov 13, 202415.9515.9515.7815.8515.71-0.50%341,400
Nov 12, 202415.9316.0015.8915.9315.79-0.19%386,500
Nov 11, 202416.0216.1715.9115.9615.81-0.37%555,100
Nov 8, 202416.1516.1615.9816.0215.88-0.80%669,600
Nov 7, 202415.9316.2115.9316.1516.001.25%561,816
Nov 6, 202416.2416.2415.8515.9515.81-1.24%1,436,400
Nov 5, 202416.0716.1815.9816.1516.000.37%522,400
Nov 4, 202415.9216.1615.8916.0915.941.13%918,303
Nov 1, 202416.1816.2115.9015.9115.77-1.67%1,322,800
Oct 31, 202416.3916.3916.1816.1816.03-1.34%1,491,528
Oct 30, 202416.4316.5016.3116.4016.25-0.18%888,500
Oct 29, 202416.5616.5616.3916.4316.28-0.96%1,001,817
Oct 28, 202416.5616.7216.5516.5916.44-625,900
Oct 25, 202416.7816.9016.5616.5916.38-1.37%1,120,429
Oct 24, 202416.8416.8916.6816.8216.61-0.41%830,500
Oct 23, 202416.9217.0516.8616.8916.68-0.41%820,000
Oct 22, 202416.8116.9716.8116.9616.750.77%620,904
Oct 21, 202416.9917.0116.7316.8316.62-1.23%789,200
Oct 18, 202417.1317.2017.0417.0416.83-0.53%160,800
Oct 17, 202417.2117.2116.9717.1316.92-0.12%416,700
Oct 16, 202417.1017.2617.0917.1516.930.47%178,300
Oct 15, 202416.8117.0816.7817.0716.861.79%654,719
Oct 11, 202416.7316.8416.7316.7716.560.42%127,630
Oct 10, 202416.8016.8516.6516.7016.49-1.18%163,000
Oct 9, 202416.9716.9816.8616.9016.68-0.24%102,500
Oct 8, 202417.0717.1216.9116.9416.73-0.94%426,800
Oct 7, 202417.1417.1416.9817.1016.89-0.18%336,837
Oct 4, 202417.2217.2217.0717.1316.92-0.58%237,200
Oct 3, 202417.4317.4417.1917.2317.01-1.54%834,700
Oct 2, 202417.6417.7317.5017.5017.28-1.30%156,000
Oct 1, 202417.7817.7917.6517.7317.51-0.28%179,228
Sep 30, 202417.6917.8217.5817.7817.560.68%187,400
Sep 27, 202417.7417.8717.6517.6617.44-0.28%182,200
Sep 26, 202417.7317.7817.6717.7117.490.17%223,332
Sep 25, 202417.7217.7717.6817.6817.45-0.39%158,315
Sep 24, 202417.7817.8917.7017.7517.53-0.39%155,000
Sep 23, 202417.7917.9217.7917.8217.540.11%101,200
Sep 20, 202417.7817.8817.6917.8017.52-172,612
Sep 19, 202417.9217.9217.6817.8017.520.34%215,700
Sep 18, 202417.6817.8217.6017.7417.460.11%463,405
Sep 17, 202417.8217.8917.7017.7217.44-0.67%259,520
Sep 16, 202417.9317.9317.7117.8417.56-0.50%221,200
Sep 13, 202417.5217.9517.5217.9317.652.46%711,600