Skip to main content
logo
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
15.68
-0.05 (-0.32%)
Aug 1, 2025, 3:59 PM EDT

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.6715.7615.6215.6815.68-0.32%384,979
Jul 31, 202515.9515.9515.7115.7315.73-1.19%1,512,403
Jul 30, 202515.9616.0715.8515.9215.920.13%317,221
Jul 29, 202515.7715.9215.7515.9015.901.08%299,800
Jul 28, 202515.9115.9115.7215.7315.73-1.32%747,900
Jul 25, 202515.9915.9915.8715.9415.88-0.13%227,100
Jul 24, 202516.0816.0815.9315.9615.90-0.62%231,700
Jul 23, 202516.0816.1216.0416.0615.990.06%461,100
Jul 22, 202516.0416.1016.0016.0515.980.31%569,527
Jul 21, 202515.9716.0415.9316.0015.940.25%365,116
Jul 18, 202516.0416.0415.9115.9615.90-0.13%299,934
Jul 17, 202516.0016.0615.9715.9815.92-0.31%326,729
Jul 16, 202516.0816.1216.0016.0315.97-0.25%627,809
Jul 15, 202516.1216.1816.0016.0716.01-0.12%731,148
Jul 14, 202516.0116.1215.9716.0916.030.75%381,707
Jul 11, 202515.8915.9815.7815.9715.910.38%384,141
Jul 10, 202515.9316.0215.8815.9115.840.19%338,900
Jul 9, 202515.8415.9615.8415.8815.810.44%249,532
Jul 8, 202515.8615.9215.7515.8115.75-0.50%387,312
Jul 7, 202516.1616.1615.8415.8915.83-1.30%450,300
Jul 4, 202515.6816.1415.6816.1016.032.55%370,900
Jul 3, 202515.7615.8315.6515.7015.64-0.38%297,520
Jul 2, 202515.7815.8215.6515.7615.690.25%587,937
Jun 30, 202515.6715.8115.5515.7215.660.83%603,323
Jun 27, 202515.5015.7215.5015.5915.590.78%141,400
Jun 26, 202515.4515.4915.3915.4715.470.26%188,301
Jun 25, 202515.5015.5015.3915.4315.43-0.90%159,800
Jun 24, 202515.6315.6315.5515.5715.51-0.06%161,400
Jun 23, 202515.6715.7015.5615.5815.52-0.13%152,912
Jun 20, 202515.6715.6715.5315.6015.540.06%473,539
Jun 19, 202515.5615.6315.5515.5915.530.06%208,700
Jun 18, 202515.5215.6715.5215.5815.520.13%189,400
Jun 17, 202515.5915.6115.4615.5615.50-0.45%355,900
Jun 16, 202515.7515.7915.6215.6315.57-0.45%376,900
Jun 13, 202515.8015.8515.6515.7015.64-1.01%383,730
Jun 12, 202515.6815.8815.6715.8615.801.15%267,924
Jun 11, 202515.8515.8715.6715.6815.62-0.51%571,700
Jun 10, 202515.8015.8615.7515.7615.70-464,100
Jun 9, 202515.6515.8315.6515.7615.700.64%183,402
Jun 6, 202515.6015.6915.5415.6615.600.45%204,700
Jun 5, 202515.5515.6015.4715.5915.530.52%207,336
Jun 4, 202515.6015.6115.4915.5115.45-0.64%210,205
Jun 3, 202515.5715.6315.4915.6115.550.26%290,000
Jun 2, 202515.6115.7215.5515.5715.51-0.13%281,132
May 30, 202515.6615.6715.5815.5915.53-0.19%213,604
May 29, 202515.4615.7115.4615.6215.561.30%304,400
May 28, 202515.4315.4515.3315.4215.360.19%219,100
May 27, 202515.0715.4415.0715.3915.333.22%386,300
May 26, 202514.8915.0014.8814.9114.850.81%254,900
May 23, 202514.7614.8714.7514.7914.73-0.07%289,847