Skip to main content
logo
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
17.22
-0.06 (-0.35%)
Jul 10, 2026, 3:59 PM EST

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202617.3717.3717.1417.2217.22-0.35%366,409
Jul 9, 202617.3817.3817.2517.2817.28-0.46%346,719
Jul 8, 202617.4717.4717.2417.3617.36-0.80%396,949
Jul 7, 202617.3417.5117.3417.5017.500.75%288,907
Jul 6, 202617.4317.4317.2617.3717.37-0.17%220,193
Jul 3, 202617.4217.4717.2317.4017.40-131,297
Jul 2, 202617.1617.4217.1417.4017.401.75%287,251
Jun 30, 202617.1517.2317.1017.1017.10-0.29%90,610
Jun 29, 202617.2317.2317.0717.1517.15-0.52%263,306
Jun 26, 202617.0217.2817.0217.2417.241.06%501,319
Jun 25, 202617.0117.0716.9017.0617.060.39%304,179
Jun 24, 202616.9517.0616.9017.0516.990.62%410,992
Jun 23, 202616.8817.0616.8716.9516.890.15%403,570
Jun 22, 202617.0017.0216.8516.9216.86-0.65%228,272
Jun 19, 202616.9217.1016.9217.0316.970.03%101,125
Jun 18, 202616.8517.0416.8517.0316.970.92%154,437
Jun 17, 202617.0517.1216.8516.8716.81-1.00%216,682
Jun 16, 202617.0017.1517.0017.0416.980.06%91,915
Jun 15, 202617.2017.2516.9917.0316.97-0.93%95,855
Jun 12, 202617.0117.2317.0117.1917.131.00%110,883
Jun 11, 202616.9517.0716.8317.0216.960.65%281,533
Jun 10, 202617.0317.1116.8916.9116.85-0.50%162,700
Jun 9, 202616.8217.0416.8217.0016.941.25%234,179
Jun 8, 202616.8016.8816.7016.7916.73-0.15%156,203
Jun 5, 202616.5516.9216.5516.8116.750.81%122,797
Jun 4, 202616.6916.7116.5716.6816.620.45%65,053
Jun 3, 202616.7216.7216.5816.6016.54-0.66%171,334
Jun 2, 202616.6516.8716.6516.7116.650.36%210,703
Jun 1, 202616.7016.7416.5916.6516.59-0.95%155,941
May 29, 202616.8716.9416.7416.8116.75-139,066
May 28, 202616.8016.9116.7516.8116.750.12%146,993
May 27, 202616.7716.8916.7716.7916.730.30%122,263
May 26, 202616.8216.8216.6416.7416.68-0.18%254,509
May 25, 202616.7516.8316.7216.7716.710.18%156,209
May 22, 202616.6616.8016.6616.7416.680.42%169,705
May 21, 202616.5216.7116.4316.6716.610.89%161,524
May 20, 202616.2516.6316.2516.5816.471.75%225,831
May 19, 202616.3316.4616.2616.3016.18-0.03%105,415
May 15, 202616.3716.3716.2416.3016.19-0.61%230,672
May 14, 202616.3416.5316.3416.4016.290.86%94,036
May 13, 202616.4616.5116.2516.2616.15-1.39%168,541
May 12, 202616.6416.7016.4516.4916.38-1.02%177,367
May 11, 202616.7816.8116.6416.6616.55-0.42%216,848
May 8, 202616.8116.8316.7216.7316.62-0.24%151,129
May 7, 202616.7516.8216.6816.7716.660.09%467,181
May 6, 202616.7316.8216.7216.7616.640.63%942,613
May 5, 202616.6216.6816.6016.6516.540.24%385,205
May 4, 202616.5716.7316.5516.6116.50-672,629
May 1, 202616.5816.7016.5816.6116.500.09%158,914
Apr 30, 202616.5916.6716.5416.6016.480.61%426,022