Skip to main content
logo
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
15.60
-0.24 (-1.52%)
Sep 10, 2026, 3:59 PM EST

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202615.7915.8515.5415.6015.60-1.52%502,923
Sep 9, 202615.8615.9115.7915.8415.84-0.13%144,478
Sep 8, 202615.8415.9915.8415.8615.86-1.00%290,222
Sep 4, 202615.9116.1115.9116.0216.020.38%283,796
Sep 3, 202615.9715.9815.8615.9615.960.19%204,413
Sep 2, 202615.8516.0515.8315.9315.930.57%278,470
Sep 1, 202616.0116.0215.7715.8415.84-1.12%410,977
Aug 31, 202616.1616.1815.9716.0216.02-0.93%224,585
Aug 28, 202616.2216.2216.0816.1716.170.03%255,055
Aug 27, 202616.1916.2016.0416.1716.17-0.15%96,038
Aug 26, 202616.3616.3616.1816.1916.19-0.94%78,240
Aug 25, 202616.5216.5216.3416.4016.34-0.73%87,375
Aug 24, 202616.2916.5416.2916.5216.460.85%135,502
Aug 21, 202616.6016.6016.3416.3816.32-0.97%190,421
Aug 20, 202616.5216.6016.4916.5416.480.12%257,200
Aug 19, 202616.4616.5716.4316.5216.460.55%269,855
Aug 18, 202616.4616.5316.4216.4316.37-0.24%211,020
Aug 17, 202616.5416.5916.4216.4716.41-0.75%443,125
Aug 14, 202616.6616.6616.5416.6016.540.03%397,628
Aug 13, 202616.5916.6316.5416.5916.530.30%386,597
Aug 12, 202616.4516.5516.3816.5416.480.36%271,003
Aug 11, 202616.5216.5516.4616.4816.42-0.18%421,189
Aug 10, 202616.6816.7316.4516.5116.45-1.43%434,525
Aug 7, 202616.6216.7816.5716.7516.690.54%402,629
Aug 6, 202616.9517.0016.5716.6616.60-1.65%637,552
Aug 5, 202616.8716.9516.8116.9416.880.53%230,804
Aug 4, 202617.0717.1016.8416.8516.79-1.29%322,235
Jul 31, 202617.0917.1417.0517.0717.01-0.12%125,334
Jul 30, 202617.2517.2516.9817.0917.03-0.87%317,866
Jul 29, 202617.3017.3017.1217.2417.18-0.35%337,325
Jul 28, 202617.1517.3617.1517.3017.240.74%202,414
Jul 27, 202617.3217.3417.1917.2317.11-0.17%139,242
Jul 24, 202617.1517.2617.1217.2617.140.70%115,623
Jul 23, 202617.3617.3617.0917.1417.02-1.32%229,907
Jul 22, 202617.3717.4417.3417.3717.25-0.12%471,283
Jul 21, 202617.3217.4017.2517.3917.270.29%173,092
Jul 20, 202617.4317.5217.3417.3417.22-0.46%372,326
Jul 17, 202617.4417.5417.3617.4217.30-0.06%226,260
Jul 16, 202617.2717.4717.2417.4317.310.98%279,816
Jul 15, 202617.2917.3917.2017.2617.14-254,862
Jul 14, 202617.3417.3717.1417.2617.14-0.52%275,860
Jul 13, 202617.2017.4017.2017.3517.230.75%280,162
Jul 10, 202617.3717.3717.1417.2217.10-0.35%366,409
Jul 9, 202617.3817.3817.2517.2817.16-0.46%346,719
Jul 8, 202617.4717.4717.2417.3617.24-0.80%396,949
Jul 7, 202617.3417.5117.3417.5017.380.75%288,907
Jul 6, 202617.4317.4317.2617.3717.25-0.17%220,193
Jul 3, 202617.4217.4717.2317.4017.28-131,297
Jul 2, 202617.1617.4217.1417.4017.281.75%287,251
Jun 30, 202617.1517.2317.1017.1016.98-0.29%90,610