Skip to main content
logo
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
16.57
-0.08 (-0.48%)
Apr 21, 2026, 3:59 PM EST

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202616.6916.7116.5416.5716.57-0.48%197,408
Apr 20, 202616.7816.8016.6316.6516.65-1.19%382,660
Apr 17, 202616.9016.9416.8116.8516.850.18%342,823
Apr 16, 202616.6817.0516.6816.8216.821.57%593,350
Apr 15, 202616.4716.6016.4416.5616.560.55%262,778
Apr 14, 202616.2616.5316.2616.4716.471.29%204,341
Apr 13, 202616.1516.2616.0216.2616.260.56%98,443
Apr 10, 202616.0016.2116.0016.1716.170.94%163,168
Apr 9, 202616.0716.1815.9916.0216.02-0.62%177,584
Apr 8, 202616.0316.1916.0316.1216.121.13%131,471
Apr 7, 202615.7615.9815.7615.9415.940.57%130,356
Apr 6, 202615.8115.9915.8115.8515.85-0.19%87,616
Apr 2, 202615.6015.9215.6015.8815.880.89%302,795
Apr 1, 202615.4415.7415.4415.7415.742.01%170,633
Mar 31, 202615.3515.5115.3515.4315.431.11%261,028
Mar 30, 202615.3615.5115.2315.2615.26-0.26%296,841
Mar 27, 202615.3115.3115.1915.3015.30-0.20%393,008
Mar 26, 202615.4115.4915.3315.3315.33-1.16%116,971
Mar 25, 202615.5015.6315.4515.5115.450.58%187,770
Mar 24, 202615.3515.5815.3415.4215.36-0.13%208,292
Mar 23, 202615.3515.5915.3515.4415.380.92%415,857
Mar 20, 202615.4915.5115.2615.3015.24-1.29%536,262
Mar 19, 202615.7015.7515.4915.5015.44-1.71%272,331
Mar 18, 202615.9615.9715.7715.7715.71-1.19%395,599
Mar 17, 202615.9016.1115.9015.9615.900.57%277,636
Mar 16, 202615.7215.9615.7215.8715.810.99%137,200
Mar 13, 202615.6515.7815.6515.7215.650.74%436,335
Mar 12, 202615.6015.7015.5515.6015.54-0.70%344,247
Mar 11, 202615.7815.8315.6515.7115.65-0.51%175,432
Mar 10, 202615.8315.9615.7015.7915.730.06%330,893
Mar 9, 202615.7615.8215.4715.7815.72-0.50%562,377
Mar 6, 202616.0516.0515.8615.8615.80-1.49%97,226
Mar 5, 202616.1116.1716.0716.1016.04-0.37%207,305
Mar 4, 202616.0816.1916.0116.1616.100.34%416,779
Mar 3, 202616.0516.1115.8616.1116.04-0.65%351,062
Mar 2, 202616.2116.2815.9916.2116.15-0.49%153,342
Feb 27, 202616.2416.4316.1616.2916.230.34%279,294
Feb 26, 202616.1016.2416.1016.2416.170.96%309,720
Feb 25, 202616.0916.1316.0316.0816.02-0.12%354,754
Feb 24, 202616.2016.2616.1016.1016.04-1.11%410,460
Feb 23, 202616.1916.3016.1116.2816.160.56%352,910
Feb 20, 202616.1216.2216.0716.1916.070.50%328,024
Feb 19, 202616.1116.1316.0216.1115.99-0.31%433,225
Feb 18, 202616.1616.2916.1316.1616.04-0.31%584,926
Feb 17, 202616.0916.2516.0516.2116.091.22%1,293,117
Feb 13, 202615.9816.1215.8716.0215.890.79%665,566
Feb 12, 202616.2216.2215.8515.8915.77-1.67%793,546
Feb 11, 202616.3516.3516.1216.1616.04-1.40%441,184
Feb 10, 202616.3416.4916.3416.3916.270.40%620,883
Feb 9, 202616.3116.3716.2416.3316.20-0.21%302,351