Skip to main content
logo
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
15.61
+0.02 (0.13%)
Sep 30, 2026, 3:59 PM EST

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202615.6115.6815.5315.6115.610.13%274,431
Sep 29, 202615.6115.6615.5315.5915.590.06%90,462
Sep 28, 202615.5315.6715.5215.5815.580.32%376,810
Sep 25, 202615.3615.5515.3215.5315.531.11%409,950
Sep 24, 202615.4715.4715.3215.3615.36-0.86%440,421
Sep 23, 202615.5415.6615.5415.5515.49-0.32%416,756
Sep 22, 202615.5615.6515.5615.6015.540.26%184,383
Sep 21, 202615.4315.5615.4315.5615.500.78%208,206
Sep 18, 202615.4915.4915.3815.4415.38-0.32%300,378
Sep 17, 202615.5515.5515.4715.4915.430.13%222,583
Sep 16, 202615.4815.6015.4115.4715.41-0.13%304,392
Sep 15, 202615.7515.7515.4415.4915.43-1.53%394,967
Sep 14, 202615.6315.7715.6315.7315.670.32%384,993
Sep 11, 202615.6415.7515.6415.6815.620.51%305,196
Sep 10, 202615.7915.8515.5415.6015.54-1.52%502,923
Sep 9, 202615.8615.9115.7915.8415.78-0.13%144,478
Sep 8, 202615.8415.9915.8415.8615.80-1.00%290,222
Sep 4, 202615.9116.1115.9116.0215.960.38%283,796
Sep 3, 202615.9715.9815.8615.9615.900.19%204,413
Sep 2, 202615.8516.0515.8315.9315.870.57%278,470
Sep 1, 202616.0116.0215.7715.8415.78-1.12%410,977
Aug 31, 202616.1616.1815.9716.0215.96-0.93%224,585
Aug 28, 202616.2216.2216.0816.1716.110.03%255,055
Aug 27, 202616.1916.2016.0416.1716.11-0.15%96,038
Aug 26, 202616.3616.3616.1816.1916.13-0.94%78,240
Aug 25, 202616.5216.5216.3416.4016.28-0.73%87,375
Aug 24, 202616.2916.5416.2916.5216.400.85%135,502
Aug 21, 202616.6016.6016.3416.3816.26-0.97%190,421
Aug 20, 202616.5216.6016.4916.5416.420.12%257,200
Aug 19, 202616.4616.5716.4316.5216.400.55%269,855
Aug 18, 202616.4616.5316.4216.4316.31-0.24%211,020
Aug 17, 202616.5416.5916.4216.4716.35-0.75%443,125
Aug 14, 202616.6616.6616.5416.6016.480.03%397,628
Aug 13, 202616.5916.6316.5416.5916.470.30%386,597
Aug 12, 202616.4516.5516.3816.5416.420.36%271,003
Aug 11, 202616.5216.5516.4616.4816.36-0.18%421,189
Aug 10, 202616.6816.7316.4516.5116.39-1.43%434,525
Aug 7, 202616.6216.7816.5716.7516.630.54%402,629
Aug 6, 202616.9517.0016.5716.6616.54-1.65%637,552
Aug 5, 202616.8716.9516.8116.9416.820.53%230,804
Aug 4, 202617.0717.1016.8416.8516.73-1.29%322,235
Jul 31, 202617.0917.1417.0517.0716.95-0.12%125,334
Jul 30, 202617.2517.2516.9817.0916.97-0.87%317,866
Jul 29, 202617.3017.3017.1217.2417.12-0.35%337,325
Jul 28, 202617.1517.3617.1517.3017.180.74%202,414
Jul 27, 202617.3217.3417.1917.2317.05-0.17%139,242
Jul 24, 202617.1517.2617.1217.2617.080.70%115,623
Jul 23, 202617.3617.3617.0917.1416.96-1.32%229,907
Jul 22, 202617.3717.4417.3417.3717.19-0.12%471,283
Jul 21, 202617.3217.4017.2517.3917.210.29%173,092