iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada
· Delayed Price · Currency is CAD 14.57
+0.22 (1.53%)
Apr 17, 2025, 3:59 PM EDT
TSX:XRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.43 | 14.58 | 14.43 | 14.57 | 14.57 | 1.53% | 353,373 |
| Apr 16, 2025 | 14.26 | 14.55 | 14.26 | 14.35 | 14.35 | 0.70% | 385,700 |
| Apr 15, 2025 | 14.10 | 14.33 | 14.06 | 14.25 | 14.25 | 1.21% | 366,528 |
| Apr 14, 2025 | 13.95 | 14.13 | 13.93 | 14.08 | 14.08 | 2.03% | 226,700 |
| Apr 11, 2025 | 13.75 | 13.90 | 13.68 | 13.80 | 13.80 | - | 546,614 |
| Apr 10, 2025 | 14.12 | 14.16 | 13.62 | 13.80 | 13.80 | -2.82% | 711,500 |
| Apr 9, 2025 | 13.51 | 14.22 | 13.35 | 14.20 | 14.20 | 3.50% | 1,055,300 |
| Apr 8, 2025 | 14.14 | 14.27 | 13.61 | 13.72 | 13.72 | -2.00% | 1,220,800 |
| Apr 7, 2025 | 13.88 | 14.24 | 13.60 | 14.00 | 14.00 | -2.23% | 693,518 |
| Apr 4, 2025 | 14.69 | 14.69 | 14.30 | 14.32 | 14.32 | -3.63% | 518,021 |
| Apr 3, 2025 | 14.90 | 15.05 | 14.78 | 14.86 | 14.86 | -1.00% | 308,303 |
| Apr 2, 2025 | 14.93 | 15.01 | 14.86 | 15.01 | 15.01 | -0.07% | 299,832 |
| Apr 1, 2025 | 14.98 | 15.05 | 14.92 | 15.02 | 15.02 | 0.40% | 379,700 |
| Mar 31, 2025 | 14.85 | 15.06 | 14.85 | 14.96 | 14.96 | 0.54% | 181,500 |
| Mar 28, 2025 | 14.92 | 14.94 | 14.83 | 14.88 | 14.88 | -0.40% | 218,500 |
| Mar 27, 2025 | 14.84 | 15.08 | 14.84 | 14.94 | 14.94 | 0.74% | 129,509 |
| Mar 26, 2025 | 15.00 | 15.07 | 14.80 | 14.83 | 14.83 | -1.46% | 326,600 |
| Mar 25, 2025 | 15.10 | 15.23 | 15.02 | 15.05 | 14.98 | -0.13% | 265,500 |
| Mar 24, 2025 | 15.01 | 15.13 | 14.95 | 15.07 | 15.00 | 0.47% | 308,400 |
| Mar 21, 2025 | 15.02 | 15.02 | 14.85 | 15.00 | 14.94 | -0.20% | 881,030 |
| Mar 20, 2025 | 15.00 | 15.09 | 14.94 | 15.03 | 14.97 | -0.07% | 432,700 |
| Mar 19, 2025 | 14.92 | 15.12 | 14.92 | 15.04 | 14.97 | 0.40% | 167,000 |
| Mar 18, 2025 | 15.07 | 15.12 | 14.92 | 14.98 | 14.92 | -0.86% | 118,321 |
| Mar 17, 2025 | 14.89 | 15.15 | 14.89 | 15.11 | 15.04 | 1.14% | 166,626 |
| Mar 14, 2025 | 14.90 | 15.02 | 14.80 | 14.94 | 14.88 | 0.54% | 388,800 |
| Mar 13, 2025 | 14.90 | 15.11 | 14.85 | 14.86 | 14.80 | -0.67% | 264,400 |
| Mar 12, 2025 | 14.89 | 15.01 | 14.84 | 14.96 | 14.90 | 0.54% | 149,300 |
| Mar 11, 2025 | 14.90 | 14.96 | 14.75 | 14.88 | 14.82 | 0.07% | 333,700 |
| Mar 10, 2025 | 15.12 | 15.25 | 14.86 | 14.87 | 14.80 | -2.17% | 702,307 |
| Mar 7, 2025 | 15.12 | 15.32 | 15.08 | 15.20 | 15.13 | 0.46% | 346,220 |
| Mar 6, 2025 | 15.12 | 15.20 | 15.04 | 15.13 | 15.06 | -0.85% | 256,607 |
| Mar 5, 2025 | 15.06 | 15.28 | 15.03 | 15.26 | 15.19 | 0.86% | 407,616 |
| Mar 4, 2025 | 14.91 | 15.24 | 14.66 | 15.13 | 15.06 | 0.67% | 614,343 |
| Mar 3, 2025 | 14.88 | 15.15 | 14.88 | 15.03 | 14.97 | 0.67% | 455,242 |
| Feb 28, 2025 | 14.83 | 14.99 | 14.78 | 14.93 | 14.87 | 0.74% | 262,346 |
| Feb 27, 2025 | 15.09 | 15.10 | 14.81 | 14.82 | 14.76 | -1.85% | 364,542 |
| Feb 26, 2025 | 15.02 | 15.16 | 15.01 | 15.10 | 15.10 | 0.60% | 238,316 |
| Feb 25, 2025 | 14.92 | 15.08 | 14.81 | 15.01 | 15.01 | 1.01% | 611,124 |
| Feb 24, 2025 | 14.86 | 15.00 | 14.82 | 14.86 | 14.79 | -0.20% | 257,000 |
| Feb 21, 2025 | 14.99 | 15.08 | 14.83 | 14.89 | 14.82 | -0.67% | 146,435 |
| Feb 20, 2025 | 15.05 | 15.05 | 14.88 | 14.99 | 14.92 | -0.27% | 199,108 |
| Feb 19, 2025 | 15.00 | 15.06 | 14.85 | 15.03 | 14.96 | 0.40% | 286,000 |
| Feb 18, 2025 | 14.82 | 15.03 | 14.82 | 14.97 | 14.90 | 0.54% | 233,419 |
| Feb 14, 2025 | 15.00 | 15.15 | 14.88 | 14.89 | 14.82 | -0.20% | 413,800 |
| Feb 13, 2025 | 14.80 | 15.02 | 14.77 | 14.92 | 14.85 | 1.15% | 334,200 |
| Feb 12, 2025 | 14.75 | 14.83 | 14.71 | 14.75 | 14.69 | -0.67% | 467,300 |
| Feb 11, 2025 | 14.86 | 14.96 | 14.82 | 14.85 | 14.79 | -0.67% | 361,424 |
| Feb 10, 2025 | 14.88 | 14.96 | 14.75 | 14.95 | 14.88 | 0.54% | 351,900 |
| Feb 7, 2025 | 14.96 | 14.96 | 14.78 | 14.87 | 14.80 | -0.60% | 372,900 |
| Feb 6, 2025 | 15.07 | 15.11 | 14.93 | 14.96 | 14.89 | -0.40% | 711,017 |