Skip to main content
logo
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
16.16
+0.05 (0.31%)
Feb 20, 2026, 9:33 AM EST

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202616.1116.1316.0216.1116.11-0.31%433,225
Feb 18, 202616.1616.2916.1316.1616.16-0.31%584,926
Feb 17, 202616.0916.2516.0516.2116.211.22%1,293,117
Feb 13, 202615.9816.1215.8716.0216.020.79%665,566
Feb 12, 202616.2216.2215.8515.8915.89-1.67%793,546
Feb 11, 202616.3516.3516.1216.1616.16-1.40%441,184
Feb 10, 202616.3416.4916.3416.3916.390.40%620,883
Feb 9, 202616.3116.3716.2416.3316.33-0.21%302,351
Feb 6, 202616.4616.4916.2916.3616.36-0.24%386,477
Feb 5, 202616.3916.4116.2616.4016.400.18%376,101
Feb 4, 202616.2316.4816.1716.3716.371.61%735,458
Feb 3, 202616.2616.3016.0616.1116.11-0.80%354,965
Feb 2, 202616.1816.2716.0816.2416.240.68%309,942
Jan 30, 202616.0316.1415.9316.1316.130.19%498,116
Jan 29, 202615.9316.1615.8816.1016.100.97%417,041
Jan 28, 202615.9516.0915.9415.9515.95-0.34%172,278
Jan 27, 202616.1416.1916.0016.0016.00-1.11%361,956
Jan 26, 202616.4216.4416.1516.1816.12-1.10%364,306
Jan 23, 202616.2116.4116.1816.3616.300.83%283,794
Jan 22, 202616.2316.3716.2116.2316.160.46%322,154
Jan 21, 202616.1616.2516.1116.1516.09-0.12%227,270
Jan 20, 202616.3716.3916.1616.1716.11-1.58%484,979
Jan 19, 202616.5216.5316.3716.4316.37-0.67%121,266
Jan 16, 202616.3316.5816.3316.5416.481.10%886,360
Jan 15, 202616.3516.3916.3316.3616.300.37%155,583
Jan 14, 202616.3116.4516.2616.3016.240.06%209,648
Jan 13, 202616.3216.4216.2516.2916.23-0.37%405,938
Jan 12, 202616.2316.3616.0916.3516.290.89%646,580
Jan 9, 202615.9916.2515.9916.2116.141.03%328,156
Jan 8, 202615.8816.0815.8716.0415.981.04%404,124
Jan 7, 202615.8516.0215.8015.8815.820.51%480,069
Jan 6, 202615.8215.8715.7415.8015.740.03%526,716
Jan 5, 202615.5515.9115.5515.7915.731.81%808,235
Jan 2, 202615.4015.5715.4015.5115.450.52%221,870
Dec 31, 202515.3815.4415.3515.4315.370.26%262,650
Dec 30, 202515.3415.4515.3415.3915.33-0.32%85,909
Dec 29, 202515.3115.4815.3115.4415.310.62%283,292
Dec 24, 202515.3615.3815.3415.3515.22-0.16%187,376
Dec 23, 202515.4015.4915.3615.3715.25-0.49%93,824
Dec 22, 202515.4615.5015.4015.4515.32-0.10%172,142
Dec 19, 202515.4915.5515.4615.4615.33-0.45%124,725
Dec 18, 202515.4315.5715.3915.5315.401.04%457,049
Dec 17, 202515.2715.4015.2715.3715.250.56%519,166
Dec 16, 202515.1415.3615.1415.2915.160.49%371,439
Dec 15, 202515.1615.2615.1015.2115.090.56%440,995
Dec 12, 202515.0515.2315.0515.1315.000.60%419,177
Dec 11, 202515.1115.1515.0115.0414.91-0.50%135,304
Dec 10, 202515.0315.2115.0315.1114.990.27%368,363
Dec 9, 202515.0015.1615.0015.0714.950.27%181,798
Dec 8, 202515.0215.0414.9015.0314.91-0.23%382,582