iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada · Delayed Price · Currency is CAD 16.03
-0.20 (-1.23%)
Oct 7, 2025, 3:59 PM EDT
TSX:XRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.18 | 16.18 | 16.00 | 16.03 | 16.03 | -1.23% | 452,329 |
| Oct 6, 2025 | 16.40 | 16.40 | 16.20 | 16.23 | 16.23 | -0.98% | 533,800 |
| Oct 3, 2025 | 16.25 | 16.40 | 16.25 | 16.39 | 16.39 | 0.92% | 166,644 |
| Oct 2, 2025 | 16.24 | 16.25 | 16.16 | 16.24 | 16.24 | 0.06% | 135,700 |
| Oct 1, 2025 | 16.18 | 16.26 | 16.16 | 16.23 | 16.23 | 0.43% | 264,303 |
| Sep 30, 2025 | 16.14 | 16.21 | 16.09 | 16.16 | 16.16 | -0.06% | 315,837 |
| Sep 29, 2025 | 16.09 | 16.18 | 16.07 | 16.17 | 16.17 | 0.56% | 181,735 |
| Sep 26, 2025 | 16.08 | 16.16 | 16.07 | 16.08 | 16.08 | 0.37% | 327,422 |
| Sep 25, 2025 | 16.14 | 16.14 | 15.93 | 16.02 | 16.02 | -0.68% | 364,700 |
| Sep 24, 2025 | 16.25 | 16.28 | 16.13 | 16.13 | 16.13 | -0.92% | 234,000 |
| Sep 23, 2025 | 16.35 | 16.36 | 16.26 | 16.28 | 16.22 | -0.25% | 170,945 |
| Sep 22, 2025 | 16.28 | 16.35 | 16.21 | 16.32 | 16.25 | -0.06% | 248,500 |
| Sep 19, 2025 | 16.20 | 16.36 | 16.20 | 16.33 | 16.26 | 0.86% | 329,827 |
| Sep 18, 2025 | 16.30 | 16.34 | 16.18 | 16.19 | 16.13 | -0.43% | 515,600 |
| Sep 17, 2025 | 16.41 | 16.49 | 16.26 | 16.26 | 16.20 | -0.61% | 769,114 |
| Sep 16, 2025 | 16.38 | 16.41 | 16.32 | 16.36 | 16.30 | - | 717,838 |
| Sep 15, 2025 | 16.45 | 16.45 | 16.36 | 16.36 | 16.30 | -0.24% | 1,011,100 |
| Sep 12, 2025 | 16.34 | 16.52 | 16.34 | 16.40 | 16.34 | 0.18% | 1,405,005 |
| Sep 11, 2025 | 16.24 | 16.40 | 16.24 | 16.37 | 16.31 | 1.11% | 344,000 |
| Sep 10, 2025 | 16.29 | 16.34 | 16.19 | 16.19 | 16.13 | -0.31% | 753,200 |
| Sep 9, 2025 | 16.28 | 16.33 | 16.24 | 16.24 | 16.18 | -0.49% | 307,049 |
| Sep 8, 2025 | 16.36 | 16.36 | 16.27 | 16.32 | 16.26 | -0.24% | 764,300 |
| Sep 5, 2025 | 16.18 | 16.45 | 16.18 | 16.36 | 16.30 | 0.99% | 1,133,000 |
| Sep 4, 2025 | 16.09 | 16.20 | 16.09 | 16.20 | 16.13 | 0.56% | 149,000 |
| Sep 3, 2025 | 15.96 | 16.12 | 15.94 | 16.11 | 16.05 | 1.07% | 339,000 |
| Sep 2, 2025 | 16.12 | 16.12 | 15.92 | 15.94 | 15.88 | -1.42% | 525,624 |
| Aug 29, 2025 | 16.08 | 16.18 | 15.99 | 16.17 | 16.11 | 0.94% | 106,900 |
| Aug 28, 2025 | 16.05 | 16.05 | 15.95 | 16.02 | 15.96 | 0.06% | 106,300 |
| Aug 27, 2025 | 15.88 | 16.02 | 15.88 | 16.01 | 15.95 | 1.07% | 308,808 |
| Aug 26, 2025 | 15.97 | 15.97 | 15.80 | 15.84 | 15.78 | -1.12% | 151,023 |
| Aug 25, 2025 | 16.21 | 16.21 | 16.00 | 16.02 | 15.90 | -0.99% | 502,500 |
| Aug 22, 2025 | 16.10 | 16.24 | 16.06 | 16.18 | 16.06 | 1.06% | 340,700 |
| Aug 21, 2025 | 16.00 | 16.07 | 15.98 | 16.01 | 15.89 | -0.19% | 852,900 |
| Aug 20, 2025 | 16.02 | 16.11 | 16.00 | 16.04 | 15.92 | -0.06% | 405,800 |
| Aug 19, 2025 | 15.98 | 16.12 | 15.98 | 16.05 | 15.93 | 0.94% | 721,034 |
| Aug 18, 2025 | 15.92 | 16.06 | 15.90 | 15.90 | 15.78 | -0.50% | 462,832 |
| Aug 15, 2025 | 16.00 | 16.00 | 15.89 | 15.98 | 15.86 | 0.13% | 198,000 |
| Aug 14, 2025 | 15.96 | 15.98 | 15.76 | 15.96 | 15.84 | - | 188,102 |
| Aug 13, 2025 | 15.83 | 15.97 | 15.82 | 15.96 | 15.84 | 0.82% | 140,200 |
| Aug 12, 2025 | 15.69 | 15.88 | 15.61 | 15.83 | 15.71 | 0.89% | 190,200 |
| Aug 11, 2025 | 15.81 | 15.81 | 15.65 | 15.69 | 15.57 | -0.63% | 219,247 |
| Aug 8, 2025 | 15.87 | 15.90 | 15.78 | 15.79 | 15.67 | -0.06% | 589,500 |
| Aug 7, 2025 | 15.87 | 15.87 | 15.72 | 15.80 | 15.68 | -0.06% | 968,700 |
| Aug 6, 2025 | 15.84 | 15.88 | 15.77 | 15.81 | 15.69 | 0.13% | 113,035 |
| Aug 5, 2025 | 15.73 | 15.86 | 15.71 | 15.79 | 15.67 | 0.70% | 675,400 |
| Aug 1, 2025 | 15.67 | 15.76 | 15.62 | 15.68 | 15.56 | -0.32% | 384,500 |
| Jul 31, 2025 | 15.95 | 15.95 | 15.71 | 15.73 | 15.61 | -1.19% | 1,512,403 |
| Jul 30, 2025 | 15.96 | 16.07 | 15.85 | 15.92 | 15.80 | 0.13% | 317,221 |
| Jul 29, 2025 | 15.77 | 15.92 | 15.75 | 15.90 | 15.78 | 1.08% | 299,800 |
| Jul 28, 2025 | 15.91 | 15.91 | 15.72 | 15.73 | 15.60 | -1.32% | 747,900 |