iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada · Delayed Price · Currency is CAD 15.53
+0.16 (1.04%)
At close: Dec 18, 2025
TSX:XRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 15.43 | 15.57 | 15.39 | 15.53 | 15.53 | 1.04% | 436,574 |
| Dec 17, 2025 | 15.27 | 15.40 | 15.27 | 15.37 | 15.37 | 0.56% | 519,166 |
| Dec 16, 2025 | 15.14 | 15.36 | 15.14 | 15.29 | 15.29 | 0.49% | 371,439 |
| Dec 15, 2025 | 15.16 | 15.26 | 15.10 | 15.21 | 15.21 | 0.56% | 440,995 |
| Dec 12, 2025 | 15.05 | 15.23 | 15.05 | 15.13 | 15.13 | 0.60% | 419,177 |
| Dec 11, 2025 | 15.11 | 15.15 | 15.01 | 15.04 | 15.04 | -0.50% | 135,304 |
| Dec 10, 2025 | 15.03 | 15.21 | 15.03 | 15.11 | 15.11 | 0.27% | 368,363 |
| Dec 9, 2025 | 15.00 | 15.16 | 15.00 | 15.07 | 15.07 | 0.27% | 181,798 |
| Dec 8, 2025 | 15.02 | 15.04 | 14.90 | 15.03 | 15.03 | -0.23% | 382,582 |
| Dec 5, 2025 | 15.13 | 15.13 | 15.02 | 15.07 | 15.07 | -0.50% | 206,839 |
| Dec 4, 2025 | 15.24 | 15.26 | 15.13 | 15.14 | 15.14 | -0.46% | 241,464 |
| Dec 3, 2025 | 15.23 | 15.37 | 15.16 | 15.21 | 15.21 | -0.59% | 364,735 |
| Dec 2, 2025 | 15.42 | 15.42 | 15.25 | 15.30 | 15.30 | -0.52% | 140,880 |
| Dec 1, 2025 | 15.45 | 15.50 | 15.37 | 15.38 | 15.38 | -1.09% | 440,153 |
| Nov 28, 2025 | 15.51 | 15.57 | 15.42 | 15.55 | 15.55 | 0.65% | 200,233 |
| Nov 27, 2025 | 15.36 | 15.53 | 15.36 | 15.45 | 15.45 | 0.19% | 79,022 |
| 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 |