Skip to main content
logo
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
17.03
+0.01 (0.03%)
Jun 19, 2026, 3:59 PM EST

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202616.9217.0516.9217.05-0.15%6,401
Jun 18, 202616.8517.0416.8517.0317.030.92%154,437
Jun 17, 202617.0517.1216.8516.8716.87-1.00%216,682
Jun 16, 202617.0017.1517.0017.0417.040.06%91,915
Jun 15, 202617.2017.2516.9917.0317.03-0.93%95,855
Jun 12, 202617.0117.2317.0117.1917.191.00%110,883
Jun 11, 202616.9517.0716.8317.0217.020.65%281,533
Jun 10, 202617.0317.1116.8916.9116.91-0.50%162,700
Jun 9, 202616.8217.0416.8217.0017.001.25%234,179
Jun 8, 202616.8016.8816.7016.7916.79-0.15%156,203
Jun 5, 202616.5516.9216.5516.8116.810.81%122,797
Jun 4, 202616.6916.7116.5716.6816.680.45%65,053
Jun 3, 202616.7216.7216.5816.6016.60-0.66%171,334
Jun 2, 202616.6516.8716.6516.7116.710.36%210,703
Jun 1, 202616.7016.7416.5916.6516.65-0.95%155,941
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