Skip to main content
logo
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
15.58
-0.13 (-0.83%)
Mar 12, 2026, 3:34 PM EST

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202615.6015.7015.5615.56--0.95%247,920
Mar 11, 202615.7815.8315.6515.7115.71-0.51%175,432
Mar 10, 202615.8315.9615.7015.7915.790.06%330,893
Mar 9, 202615.7615.8215.4715.7815.78-0.50%562,377
Mar 6, 202616.0516.0515.8615.8615.86-1.49%97,226
Mar 5, 202616.1116.1716.0716.1016.10-0.37%207,305
Mar 4, 202616.0816.1916.0116.1616.160.34%416,779
Mar 3, 202616.0516.1115.8616.1116.11-0.65%351,062
Mar 2, 202616.2116.2815.9916.2116.21-0.49%153,342
Feb 27, 202616.2416.4316.1616.2916.290.34%279,294
Feb 26, 202616.1016.2416.1016.2416.240.96%309,720
Feb 25, 202616.0916.1316.0316.0816.08-0.12%354,754
Feb 24, 202616.2016.2616.1016.1016.10-1.11%410,460
Feb 23, 202616.1916.3016.1116.2816.220.56%352,910
Feb 20, 202616.1216.2216.0716.1916.130.50%328,024
Feb 19, 202616.1116.1316.0216.1116.05-0.31%433,225
Feb 18, 202616.1616.2916.1316.1616.10-0.31%584,926
Feb 17, 202616.0916.2516.0516.2116.151.22%1,293,117
Feb 13, 202615.9816.1215.8716.0215.960.79%665,566
Feb 12, 202616.2216.2215.8515.8915.83-1.67%793,546
Feb 11, 202616.3516.3516.1216.1616.10-1.40%441,184
Feb 10, 202616.3416.4916.3416.3916.330.40%620,883
Feb 9, 202616.3116.3716.2416.3316.26-0.21%302,351
Feb 6, 202616.4616.4916.2916.3616.30-0.24%386,477
Feb 5, 202616.3916.4116.2616.4016.340.18%376,101
Feb 4, 202616.2316.4816.1716.3716.311.61%735,458
Feb 3, 202616.2616.3016.0616.1116.05-0.80%354,965
Feb 2, 202616.1816.2716.0816.2416.180.68%309,942
Jan 30, 202616.0316.1415.9316.1316.070.19%498,116
Jan 29, 202615.9316.1615.8816.1016.040.97%417,041
Jan 28, 202615.9516.0915.9415.9515.89-0.34%172,278
Jan 27, 202616.1416.1916.0016.0015.94-1.11%361,956
Jan 26, 202616.4216.4416.1516.1816.06-1.10%364,306
Jan 23, 202616.2116.4116.1816.3616.240.83%283,794
Jan 22, 202616.2316.3716.2116.2316.110.46%322,154
Jan 21, 202616.1616.2516.1116.1516.03-0.12%227,270
Jan 20, 202616.3716.3916.1616.1716.05-1.58%484,979
Jan 19, 202616.5216.5316.3716.4316.31-0.67%121,266
Jan 16, 202616.3316.5816.3316.5416.421.10%886,360
Jan 15, 202616.3516.3916.3316.3616.240.37%155,583
Jan 14, 202616.3116.4516.2616.3016.180.06%209,648
Jan 13, 202616.3216.4216.2516.2916.17-0.37%405,938
Jan 12, 202616.2316.3616.0916.3516.230.89%646,580
Jan 9, 202615.9916.2515.9916.2116.091.03%328,156
Jan 8, 202615.8816.0815.8716.0415.921.04%404,124
Jan 7, 202615.8516.0215.8015.8815.760.51%480,069
Jan 6, 202615.8215.8715.7415.8015.680.03%526,716
Jan 5, 202615.5515.9115.5515.7915.671.81%808,235
Jan 2, 202615.4015.5715.4015.5115.400.52%221,870
Dec 31, 202515.3815.4415.3515.4315.320.26%262,650