iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada · Delayed Price · Currency is CAD 15.42
0.00 (0.00%)
Nov 27, 2025, 9:58 AM EST
TSX:XRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 15.40 | 15.48 | 15.40 | 15.42 | 15.42 | 0.06% | 93,508 |
| Nov 25, 2025 | 15.37 | 15.53 | 15.37 | 15.41 | 15.41 | 0.49% | 129,570 |
| Nov 24, 2025 | 15.45 | 15.45 | 15.31 | 15.34 | 15.34 | -0.55% | 136,876 |
| Nov 21, 2025 | 15.23 | 15.43 | 15.23 | 15.42 | 15.42 | 1.11% | 106,506 |
| Nov 20, 2025 | 15.34 | 15.41 | 15.24 | 15.25 | 15.25 | -0.52% | 446,852 |
| Nov 19, 2025 | 15.43 | 15.46 | 15.33 | 15.33 | 15.33 | -0.90% | 272,514 |
| Nov 18, 2025 | 15.31 | 15.52 | 15.31 | 15.47 | 15.40 | 0.39% | 152,246 |
| Nov 17, 2025 | 15.47 | 15.56 | 15.35 | 15.41 | 15.34 | -0.58% | 493,257 |
| Nov 14, 2025 | 15.50 | 15.52 | 15.29 | 15.50 | 15.43 | -0.23% | 483,080 |
| Nov 13, 2025 | 15.69 | 15.75 | 15.53 | 15.54 | 15.47 | -1.30% | 406,342 |
| Nov 12, 2025 | 15.65 | 15.78 | 15.65 | 15.74 | 15.67 | 0.35% | 468,209 |
| Nov 11, 2025 | 15.53 | 15.69 | 15.53 | 15.69 | 15.62 | 1.00% | 242,862 |
| Nov 10, 2025 | 15.55 | 15.64 | 15.53 | 15.53 | 15.46 | -0.19% | 217,292 |
| Nov 7, 2025 | 15.58 | 15.58 | 15.42 | 15.56 | 15.49 | - | 138,039 |
| Nov 6, 2025 | 15.60 | 15.61 | 15.53 | 15.56 | 15.49 | 0.19% | 277,625 |
| Nov 5, 2025 | 15.29 | 15.57 | 15.29 | 15.53 | 15.46 | 1.17% | 341,047 |
| Nov 4, 2025 | 15.44 | 15.49 | 15.33 | 15.35 | 15.28 | -1.10% | 274,994 |
| Nov 3, 2025 | 15.62 | 15.62 | 15.44 | 15.52 | 15.45 | -0.77% | 276,027 |
| Oct 31, 2025 | 15.52 | 15.69 | 15.42 | 15.64 | 15.57 | 0.97% | 321,263 |
| Oct 30, 2025 | 15.62 | 15.62 | 15.47 | 15.49 | 15.42 | -0.96% | 198,314 |
| Oct 29, 2025 | 15.96 | 15.96 | 15.60 | 15.64 | 15.57 | -1.82% | 533,776 |
| Oct 28, 2025 | 16.21 | 16.21 | 15.91 | 15.93 | 15.86 | -1.82% | 305,548 |
| Oct 27, 2025 | 16.23 | 16.27 | 16.18 | 16.23 | 16.09 | 0.09% | 202,911 |
| Oct 24, 2025 | 16.20 | 16.28 | 16.20 | 16.21 | 16.07 | 0.06% | 178,096 |
| Oct 23, 2025 | 16.14 | 16.24 | 16.10 | 16.20 | 16.06 | 0.37% | 189,684 |
| Oct 22, 2025 | 15.99 | 16.19 | 15.99 | 16.14 | 16.00 | 0.62% | 191,833 |
| Oct 21, 2025 | 15.92 | 16.09 | 15.92 | 16.04 | 15.90 | 0.31% | 209,264 |
| Oct 20, 2025 | 15.93 | 16.03 | 15.93 | 15.99 | 15.85 | 0.19% | 249,865 |
| Oct 17, 2025 | 15.80 | 15.97 | 15.76 | 15.96 | 15.82 | 0.92% | 107,041 |
| Oct 16, 2025 | 15.93 | 16.00 | 15.81 | 15.82 | 15.68 | -0.72% | 249,559 |
| Oct 15, 2025 | 15.88 | 16.01 | 15.87 | 15.93 | 15.79 | 0.19% | 180,769 |
| Oct 14, 2025 | 15.81 | 15.97 | 15.80 | 15.90 | 15.76 | 0.51% | 424,498 |
| Oct 10, 2025 | 15.87 | 15.87 | 15.75 | 15.82 | 15.68 | -0.22% | 527,619 |
| Oct 9, 2025 | 15.99 | 16.01 | 15.81 | 15.86 | 15.72 | -0.66% | 238,083 |
| Oct 8, 2025 | 16.04 | 16.04 | 15.91 | 15.96 | 15.82 | -0.44% | 166,237 |
| Oct 7, 2025 | 16.18 | 16.18 | 16.00 | 16.03 | 15.89 | -1.23% | 452,329 |
| Oct 6, 2025 | 16.40 | 16.40 | 16.20 | 16.23 | 16.09 | -0.98% | 533,799 |
| Oct 3, 2025 | 16.25 | 16.40 | 16.25 | 16.39 | 16.25 | 0.92% | 166,644 |
| Oct 2, 2025 | 16.24 | 16.25 | 16.16 | 16.24 | 16.10 | 0.06% | 135,650 |
| Oct 1, 2025 | 16.18 | 16.26 | 16.16 | 16.23 | 16.09 | 0.43% | 264,303 |
| Sep 30, 2025 | 16.14 | 16.21 | 16.09 | 16.16 | 16.02 | -0.06% | 315,837 |
| Sep 29, 2025 | 16.09 | 16.18 | 16.07 | 16.17 | 16.03 | 0.56% | 181,735 |
| Sep 26, 2025 | 16.08 | 16.16 | 16.07 | 16.08 | 15.94 | 0.37% | 327,422 |
| Sep 25, 2025 | 16.14 | 16.14 | 15.93 | 16.02 | 15.88 | -0.68% | 364,668 |
| Sep 24, 2025 | 16.25 | 16.28 | 16.13 | 16.13 | 15.99 | -0.92% | 233,984 |
| Sep 23, 2025 | 16.35 | 16.37 | 16.26 | 16.28 | 16.08 | -0.21% | 170,945 |
| Sep 22, 2025 | 16.28 | 16.35 | 16.21 | 16.32 | 16.11 | -0.06% | 248,481 |
| Sep 19, 2025 | 16.20 | 16.36 | 16.20 | 16.33 | 16.12 | 0.83% | 329,827 |
| Sep 18, 2025 | 16.30 | 16.34 | 16.19 | 16.19 | 15.99 | -0.43% | 515,564 |
| Sep 17, 2025 | 16.41 | 16.49 | 16.26 | 16.26 | 16.06 | -0.61% | 769,114 |