Skip to main content
logo
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
17.07
-0.02 (-0.12%)
Jul 31, 2026, 3:57 PM EST

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.0917.1417.0517.0717.07-0.12%125,334
Jul 30, 202617.2517.2516.9817.0917.09-0.87%317,866
Jul 29, 202617.3017.3017.1217.2417.24-0.35%337,325
Jul 28, 202617.1517.3617.1517.3017.300.74%202,414
Jul 27, 202617.3217.3417.1917.2317.17-0.17%139,242
Jul 24, 202617.1517.2617.1217.2617.200.70%115,623
Jul 23, 202617.3617.3617.0917.1417.08-1.32%229,907
Jul 22, 202617.3717.4417.3417.3717.31-0.12%471,283
Jul 21, 202617.3217.4017.2517.3917.330.29%173,092
Jul 20, 202617.4317.5217.3417.3417.28-0.46%372,326
Jul 17, 202617.4417.5417.3617.4217.36-0.06%226,260
Jul 16, 202617.2717.4717.2417.4317.370.98%279,816
Jul 15, 202617.2917.3917.2017.2617.20-254,862
Jul 14, 202617.3417.3717.1417.2617.20-0.52%275,860
Jul 13, 202617.2017.4017.2017.3517.290.75%280,162
Jul 10, 202617.3717.3717.1417.2217.16-0.35%366,409
Jul 9, 202617.3817.3817.2517.2817.22-0.46%346,719
Jul 8, 202617.4717.4717.2417.3617.30-0.80%396,949
Jul 7, 202617.3417.5117.3417.5017.440.75%288,907
Jul 6, 202617.4317.4317.2617.3717.31-0.17%220,193
Jul 3, 202617.4217.4717.2317.4017.34-131,297
Jul 2, 202617.1617.4217.1417.4017.341.75%287,251
Jun 30, 202617.1517.2317.1017.1017.04-0.29%90,610
Jun 29, 202617.2317.2317.0717.1517.09-0.52%263,306
Jun 26, 202617.0217.2817.0217.2417.181.06%501,319
Jun 25, 202617.0117.0716.9017.0617.000.39%304,179
Jun 24, 202616.9517.0616.9017.0516.940.62%410,992
Jun 23, 202616.8817.0616.8716.9516.830.15%403,570
Jun 22, 202617.0017.0216.8516.9216.81-0.65%228,272
Jun 19, 202616.9217.1016.9217.0316.920.03%101,125
Jun 18, 202616.8517.0416.8517.0316.910.92%154,437
Jun 17, 202617.0517.1216.8516.8716.76-1.00%216,682
Jun 16, 202617.0017.1517.0017.0416.930.06%91,915
Jun 15, 202617.2017.2516.9917.0316.92-0.93%95,855
Jun 12, 202617.0117.2317.0117.1917.081.00%110,883
Jun 11, 202616.9517.0716.8317.0216.910.65%281,533
Jun 10, 202617.0317.1116.8916.9116.80-0.50%162,700
Jun 9, 202616.8217.0416.8217.0016.881.25%234,179
Jun 8, 202616.8016.8816.7016.7916.67-0.15%156,203
Jun 5, 202616.5516.9216.5516.8116.700.81%122,797
Jun 4, 202616.6916.7116.5716.6816.560.45%65,053
Jun 3, 202616.7216.7216.5816.6016.49-0.66%171,334
Jun 2, 202616.6516.8716.6516.7116.600.36%210,703
Jun 1, 202616.7016.7416.5916.6516.54-0.95%155,941
May 29, 202616.8716.9416.7416.8116.70-139,066
May 28, 202616.8016.9116.7516.8116.700.12%146,993
May 27, 202616.7716.8916.7716.7916.680.30%122,263
May 26, 202616.8216.8216.6416.7416.63-0.18%254,509
May 25, 202616.7516.8316.7216.7716.660.18%156,209
May 22, 202616.6616.8016.6616.7416.630.42%169,705