Skip to main content
iShares S&P/TSX Capped REIT Index ETF (TSX: XRE)
Canada flag Canada · Delayed Price · Currency is CAD
15.05
+0.07 (0.47%)
Dec 24, 2024, 12:59 PM EST

XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202414.9915.0814.9615.0515.050.47%64,440
Dec 23, 202415.0415.0414.8814.9814.98-0.99%244,015
Dec 20, 202414.7915.1514.7515.1315.131.95%1,232,100
Dec 19, 202415.0215.1114.8314.8414.84-1.66%588,205
Dec 18, 202415.4615.6015.0915.0915.09-2.65%592,322
Dec 17, 202415.2915.6015.2815.5015.500.85%604,900
Dec 16, 202415.3915.5715.3615.3715.37-0.39%318,300
Dec 13, 202415.4915.5515.4015.4315.43-0.52%418,300
Dec 12, 202415.4915.6315.4915.5115.51-0.19%534,500
Dec 11, 202415.5315.6215.4515.5415.540.39%200,400
Dec 10, 202415.6015.6115.4515.4815.48-0.96%396,000
Dec 9, 202415.6615.7915.5415.6315.63-0.45%311,200
Dec 6, 202415.7915.8915.6815.7015.70-0.76%168,600
Dec 5, 202415.8415.9015.7415.8215.82-0.25%271,100
Dec 4, 202415.8915.9615.8415.8615.86-0.25%255,827
Dec 3, 202415.8815.9815.8215.9015.90-0.06%334,900
Dec 2, 202415.9516.0115.8515.9115.91-0.62%229,505
Nov 29, 202415.9816.0515.8716.0116.010.88%430,707
Nov 28, 202415.7915.9215.7915.8715.870.83%352,200
Nov 27, 202415.6515.8415.6515.7415.740.64%471,800
Nov 26, 202415.8715.9515.5215.6415.64-1.94%572,715
Nov 25, 202415.7216.0615.7215.9515.951.85%913,146
Nov 22, 202415.7015.8715.6615.6615.66-0.57%1,007,739
Nov 21, 202415.7615.8515.7015.7515.75-0.32%785,519
Nov 20, 202415.7315.8815.6715.8015.74-0.13%259,000
Nov 19, 202415.8315.8615.6815.8215.76-0.44%386,543
Nov 18, 202415.8315.9515.8315.8915.830.38%189,300
Nov 15, 202415.8615.8915.7715.8315.77-0.38%185,632
Nov 14, 202415.8715.9615.8315.8915.830.25%136,436
Nov 13, 202415.9515.9515.7815.8515.79-0.50%341,400
Nov 12, 202415.9316.0015.8915.9315.87-0.19%386,500
Nov 11, 202416.0216.1715.9115.9615.90-0.37%555,100
Nov 8, 202416.1516.1615.9816.0215.97-0.80%669,600
Nov 7, 202415.9316.2115.9316.1516.091.25%561,816
Nov 6, 202416.2416.2415.8515.9515.89-1.24%1,436,400
Nov 5, 202416.0716.1815.9816.1516.090.37%522,400
Nov 4, 202415.9216.1615.8916.0916.031.13%918,303
Nov 1, 202416.1816.2115.9015.9115.85-1.67%1,322,800
Oct 31, 202416.3916.3916.1816.1816.12-1.34%1,491,528
Oct 30, 202416.4316.5016.3116.4016.34-0.18%888,500
Oct 29, 202416.5616.5616.3916.4316.37-0.96%1,001,817
Oct 28, 202416.5616.7216.5516.5916.53-625,900
Oct 25, 202416.7816.9016.5616.5916.47-1.37%1,120,429
Oct 24, 202416.8416.8916.6816.8216.70-0.41%830,500
Oct 23, 202416.9217.0516.8616.8916.77-0.41%820,000
Oct 22, 202416.8116.9716.8116.9616.840.77%620,904
Oct 21, 202416.9917.0116.7316.8316.77-1.23%789,200
Oct 18, 202417.1317.2017.0417.0416.98-0.53%160,800
Oct 17, 202417.2117.2116.9717.1317.07-0.12%416,700
Oct 16, 202417.1017.2617.0917.1517.090.47%178,300
Oct 15, 202416.8117.0816.7817.0717.011.79%654,719
Oct 11, 202416.7316.8416.7316.7716.710.42%127,630
Oct 10, 202416.8016.8516.6516.7016.64-1.18%163,000
Oct 9, 202416.9716.9816.8616.9016.83-0.24%102,500
Oct 8, 202417.0717.1216.9116.9416.88-0.94%426,800
Oct 7, 202417.1417.1416.9817.1017.04-0.18%336,837
Oct 4, 202417.2217.2217.0717.1317.07-0.58%237,200
Oct 3, 202417.4317.4417.1917.2317.16-1.54%834,700
Oct 2, 202417.6417.7317.5017.5017.44-1.30%156,000
Oct 1, 202417.7817.7917.6517.7317.67-0.28%179,228
Sep 30, 202417.6917.8217.5817.7817.720.68%187,400
Sep 27, 202417.7417.8717.6517.6617.66-0.28%182,200
Sep 26, 202417.7317.7817.6717.7117.710.17%223,332
Sep 25, 202417.7217.7717.6817.6817.68-0.39%158,315
Sep 24, 202417.7817.8917.7017.7517.75-0.39%155,000
Sep 23, 202417.7917.9217.7917.8217.760.11%101,200
Sep 20, 202417.7817.8817.6917.8017.74-172,612
Sep 19, 202417.9217.9217.6817.8017.740.34%215,700
Sep 18, 202417.6817.8217.6017.7417.680.11%463,405
Sep 17, 202417.8217.8917.7017.7217.66-0.67%259,520
Sep 16, 202417.9317.9317.7117.8417.78-0.50%221,200
Sep 13, 202417.5217.9517.5217.9317.872.46%711,600
Sep 12, 202417.4017.5117.3917.5017.440.57%604,523
Sep 11, 202417.2117.4317.0617.4017.340.99%390,040
Sep 10, 202417.0417.2317.0117.2317.171.12%213,800
Sep 9, 202417.0017.1016.9517.0416.980.65%326,048
Sep 6, 202417.0217.0816.8216.9316.87-0.41%335,545
Sep 5, 202417.1217.2216.9317.0016.94-0.53%749,824
Sep 4, 202416.7217.1116.7217.0917.031.91%793,000
Sep 3, 202416.6516.7816.6216.7716.720.12%440,128
Aug 30, 202416.7016.7916.6816.7516.690.72%427,249
Aug 29, 202416.7816.7816.6216.6316.57-0.78%444,100
Aug 28, 202416.8016.8316.6416.7616.70-0.42%543,800
Aug 27, 202416.6016.8616.5116.8316.771.08%758,540
Aug 26, 202416.6216.6916.6216.6516.530.36%513,010
Aug 23, 202416.2816.5916.2616.5916.472.09%626,310
Aug 22, 202416.2016.2716.1516.2516.140.06%268,305
Aug 21, 202416.0016.2716.0016.2416.121.56%276,509
Aug 20, 202415.9216.0115.9115.9915.880.38%135,439
Aug 19, 202415.8716.0015.8715.9315.820.25%185,500
Aug 16, 202415.8215.9015.8015.8915.780.06%148,425
Aug 15, 202415.8215.9515.8115.8815.770.51%84,833
Aug 14, 202415.7715.8315.6915.8015.690.06%151,840
Aug 13, 202415.7715.8315.6715.7915.680.38%173,834
Aug 12, 202415.7915.7915.6415.7315.62-0.57%317,330
Aug 9, 202415.7315.8315.5815.8215.700.64%237,800
Aug 8, 202415.6915.8215.6115.7215.610.45%363,500
Aug 7, 202415.9816.0015.6015.6515.54-1.51%422,700
Aug 6, 202415.3915.9415.3915.8915.780.70%275,600
Aug 2, 202415.6915.8115.5615.7815.67-0.50%513,300