Skip to main content
logo
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
16.38
-0.16 (-0.97%)
Aug 21, 2026, 3:59 PM EST

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.6016.6016.3416.3816.38-0.97%190,421
Aug 20, 202616.5216.6016.4916.5416.540.12%257,200
Aug 19, 202616.4616.5716.4316.5216.520.55%269,855
Aug 18, 202616.4616.5316.4216.4316.43-0.24%211,020
Aug 17, 202616.5416.5916.4216.4716.47-0.75%443,125
Aug 14, 202616.6616.6616.5416.6016.600.03%397,628
Aug 13, 202616.5916.6316.5416.5916.590.30%386,597
Aug 12, 202616.4516.5516.3816.5416.540.36%271,003
Aug 11, 202616.5216.5516.4616.4816.48-0.18%421,189
Aug 10, 202616.6816.7316.4516.5116.51-1.43%434,525
Aug 7, 202616.6216.7816.5716.7516.750.54%402,629
Aug 6, 202616.9517.0016.5716.6616.66-1.65%637,552
Aug 5, 202616.8716.9516.8116.9416.940.53%230,804
Aug 4, 202617.0717.1016.8416.8516.85-1.29%322,235
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