TSX:XRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	15.76	15.83	15.65	15.70	15.70	-0.38%	297,520
Jul 2, 2025	15.78	15.82	15.65	15.76	15.76	0.25%	587,937
Jun 30, 2025	15.67	15.81	15.55	15.72	15.72	0.83%	603,323
Jun 27, 2025	15.50	15.72	15.50	15.59	15.59	0.78%	141,400
Jun 26, 2025	15.45	15.49	15.39	15.47	15.47	0.26%	188,301
Jun 25, 2025	15.50	15.50	15.39	15.43	15.43	-0.90%	159,800
Jun 24, 2025	15.63	15.63	15.55	15.57	15.51	-0.06%	161,400
Jun 23, 2025	15.67	15.70	15.56	15.58	15.52	-0.13%	152,912
Jun 20, 2025	15.67	15.67	15.53	15.60	15.54	0.06%	473,539
Jun 19, 2025	15.56	15.63	15.55	15.59	15.52	0.06%	208,700
Jun 18, 2025	15.52	15.67	15.52	15.58	15.52	0.13%	189,400
Jun 17, 2025	15.59	15.61	15.46	15.56	15.50	-0.45%	355,900
Jun 16, 2025	15.75	15.79	15.62	15.63	15.57	-0.45%	376,900
Jun 13, 2025	15.80	15.85	15.65	15.70	15.64	-1.01%	383,730
Jun 12, 2025	15.68	15.88	15.67	15.86	15.80	1.15%	267,924
Jun 11, 2025	15.85	15.87	15.67	15.68	15.62	-0.51%	571,700
Jun 10, 2025	15.80	15.86	15.75	15.76	15.70	-	464,100
Jun 9, 2025	15.65	15.83	15.65	15.76	15.70	0.64%	183,402
Jun 6, 2025	15.60	15.69	15.54	15.66	15.60	0.45%	204,700
Jun 5, 2025	15.55	15.60	15.47	15.59	15.53	0.52%	207,336
Jun 4, 2025	15.60	15.61	15.49	15.51	15.45	-0.64%	210,205
Jun 3, 2025	15.57	15.63	15.49	15.61	15.55	0.26%	290,000
Jun 2, 2025	15.61	15.72	15.55	15.57	15.51	-0.13%	281,132
May 30, 2025	15.66	15.67	15.58	15.59	15.53	-0.19%	213,604
May 29, 2025	15.46	15.71	15.46	15.62	15.56	1.30%	304,400
May 28, 2025	15.43	15.45	15.33	15.42	15.36	0.19%	219,100
May 27, 2025	15.07	15.44	15.07	15.39	15.33	3.22%	386,300
May 26, 2025	14.89	15.00	14.88	14.91	14.85	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