Skip to main content
logo
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
16.65
-0.16 (-0.95%)
Jun 1, 2026, 3:59 PM EST

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202616.7016.7416.5916.64--1.01%102,427
May 29, 202616.8716.9416.7416.8116.81-139,066
May 28, 202616.8016.9116.7516.8116.810.12%146,993
May 27, 202616.7716.8916.7716.7916.790.30%122,263
May 26, 202616.8216.8216.6416.7416.74-0.18%254,509
May 25, 202616.7516.8316.7216.7716.770.18%156,209
May 22, 202616.6616.8016.6616.7416.740.42%169,705
May 21, 202616.5216.7116.4316.6716.670.89%161,524
May 20, 202616.2516.6316.2516.5816.521.75%225,831
May 19, 202616.3316.4616.2616.3016.24-0.03%105,415
May 15, 202616.3716.3716.2416.3016.24-0.61%230,672
May 14, 202616.3416.5316.3416.4016.340.86%94,036
May 13, 202616.4616.5116.2516.2616.20-1.39%168,541
May 12, 202616.6416.7016.4516.4916.43-1.02%177,367
May 11, 202616.7816.8116.6416.6616.60-0.42%216,848
May 8, 202616.8116.8316.7216.7316.67-0.24%151,129
May 7, 202616.7516.8216.6816.7716.710.09%467,181
May 6, 202616.7316.8216.7216.7616.700.63%942,613
May 5, 202616.6216.6816.6016.6516.590.24%385,205
May 4, 202616.5716.7316.5516.6116.55-672,629
May 1, 202616.5816.7016.5816.6116.550.09%158,914
Apr 30, 202616.5916.6716.5416.6016.540.61%426,022
Apr 29, 202616.6216.6516.5016.5016.44-0.75%428,474
Apr 28, 202616.5516.6616.5416.6216.560.51%113,339
Apr 27, 202616.5716.6616.5216.5416.48-0.29%224,795
Apr 24, 202616.6516.7216.6316.6416.53-0.18%95,050
Apr 23, 202616.4516.7016.4516.6716.561.09%357,363
Apr 22, 202616.6616.6616.4516.4916.38-0.48%154,333
Apr 21, 202616.6916.7116.5416.5716.46-0.48%197,408
Apr 20, 202616.7816.8016.6316.6516.54-1.19%382,660
Apr 17, 202616.9016.9416.8116.8516.730.18%342,823
Apr 16, 202616.6817.0516.6816.8216.701.57%593,182
Apr 15, 202616.4716.6016.4416.5616.450.55%262,778
Apr 14, 202616.2616.5316.2616.4716.361.29%204,341
Apr 13, 202616.1516.2616.0216.2616.150.56%98,443
Apr 10, 202616.0016.2116.0016.1716.060.94%163,168
Apr 9, 202616.0716.1815.9916.0215.91-0.62%177,584
Apr 8, 202616.0316.1916.0316.1216.011.13%131,376
Apr 7, 202615.7615.9815.7615.9415.830.57%130,356
Apr 6, 202615.8115.9915.8115.8515.74-0.19%87,616
Apr 2, 202615.6015.9215.6015.8815.770.89%302,795
Apr 1, 202615.4415.7415.4415.7415.632.01%170,633
Mar 31, 202615.3515.5115.3515.4315.321.11%261,028
Mar 30, 202615.3615.5115.2315.2615.16-0.26%296,841
Mar 27, 202615.3115.3115.1915.3015.20-0.20%393,008
Mar 26, 202615.4115.4915.3315.3315.22-0.78%116,921
Mar 25, 202615.5015.6315.4515.5115.340.58%187,770
Mar 24, 202615.3515.5815.3415.4215.26-0.13%208,292
Mar 23, 202615.3515.5915.3515.4415.270.92%415,857
Mar 20, 202615.4915.5115.2615.3015.14-1.29%536,262