Skip to main content
iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada flag Canada · Delayed Price · Currency is CAD
22.51
-0.26 (-1.14%)
At close: Dec 5, 2025

TSX:XRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6222.6222.4422.5122.51-1.14%16,517
Dec 4, 202522.8422.8522.7722.7722.77-0.70%7,506
Dec 3, 202522.8922.9622.8922.9322.930.09%3,825
Dec 2, 202522.9022.9322.9022.9122.91-0.52%2,130
Dec 1, 202523.0123.0323.0023.0323.03-1.83%4,636
Nov 28, 202523.4023.4623.4023.4623.170.09%9,632
Nov 27, 202523.4423.4523.4423.4423.150.17%837
Nov 26, 202523.3823.4423.3823.4023.110.26%13,858
Nov 25, 202523.3523.4023.3423.3423.050.21%12,045
Nov 24, 202523.2523.2923.2523.2923.000.04%1,606
Nov 21, 202523.1923.2823.1923.2822.990.22%2,701
Nov 20, 202523.1923.2323.1723.2322.940.43%2,211
Nov 19, 202523.1923.1923.1123.1322.84-0.17%2,458
Nov 18, 202523.2223.2323.0923.1722.88-0.04%8,375
Nov 17, 202523.2223.2223.1823.1822.89-0.30%1,292
Nov 14, 202523.3023.3023.2523.2522.96-0.43%1,402
Nov 13, 202523.3723.3723.3523.3523.06-0.13%1,461
Nov 12, 202523.3923.3923.3823.3823.090.04%222
Nov 11, 202523.2923.3823.2923.3723.080.21%14,279
Nov 10, 202523.3323.3423.3223.3223.03-0.17%812
Nov 7, 202523.3523.4023.3523.3623.07-0.34%10,730
Nov 6, 202523.4123.4723.4123.4423.150.64%544
Nov 4, 202523.2323.3423.2323.2923.00-0.09%10,010
Nov 3, 202523.3423.3823.2823.3123.02-0.21%15,272
Oct 31, 202523.2923.3623.2923.3623.07-3,647
Oct 30, 202523.3623.3623.3623.3623.070.26%552
Oct 29, 202523.4123.4123.3023.3023.01-0.98%1,250
Oct 28, 202523.5723.5923.5323.5323.24-0.08%7,630
Oct 27, 202523.4323.5523.4323.5523.260.68%3,246
Oct 24, 202523.4623.4623.3923.3923.10-0.09%1,733
Oct 23, 202523.4423.4523.4123.4123.12-0.13%4,198
Oct 22, 202523.5023.5023.4323.4423.150.04%5,070
Oct 21, 202523.4523.4523.4123.4323.14-0.13%3,217
Oct 20, 202523.5023.5023.4523.4623.170.13%5,177
Oct 17, 202523.4623.4623.3923.4323.14-0.13%4,300
Oct 16, 202523.3623.4623.3423.4623.170.47%5,985
Oct 15, 202523.2923.3723.2923.3523.060.52%7,626
Oct 14, 202523.2523.2723.2323.2322.940.35%3,090
Oct 10, 202523.1123.1523.0423.1522.860.22%8,900
Oct 9, 202523.1123.1123.0423.1022.810.26%377
Oct 8, 202523.1523.1522.8123.0422.76-0.26%16,347
Oct 7, 202523.0123.1323.0123.1022.810.17%2,154
Oct 6, 202523.0923.0923.0323.0622.77-0.52%2,801
Oct 3, 202523.1723.1923.1723.1822.890.13%1,428
Oct 2, 202523.2223.2223.1523.1522.86-0.22%1,115
Oct 1, 202523.2423.2723.2023.2022.910.13%1,416
Sep 30, 202523.1723.1723.1723.1722.88-0.30%378
Sep 29, 202523.1823.2723.1823.2422.950.26%3,701
Sep 26, 202523.1423.1823.1423.1822.890.26%2,811
Sep 25, 202523.1223.1223.1223.1222.83-0.17%237
Sep 24, 202523.1023.1623.1023.1622.87-0.17%4,707
Sep 23, 202523.2123.2123.2023.2022.91-0.22%1,088
Sep 22, 202523.2523.2523.2523.2522.96-0.13%101
Sep 19, 202523.2423.2823.2323.2822.99-0.09%1,241
Sep 18, 202523.2923.3423.2523.3023.01-0.17%1,790
Sep 17, 202523.3923.4023.3123.3423.05-0.26%2,196
Sep 16, 202523.3523.4023.3523.4023.110.30%4,615
Sep 15, 202523.3223.3723.3223.3323.040.09%2,833
Sep 12, 202523.3523.3523.2723.3123.02-0.13%2,027
Sep 11, 202523.3223.3923.3223.3423.05-4,131
Sep 10, 202523.2523.3523.2523.3423.050.86%3,659
Sep 9, 202523.1323.1923.1323.1422.85-0.22%4,285
Sep 8, 202523.1723.2023.1723.1922.900.61%4,112
Sep 5, 202523.0123.0523.0123.0522.770.66%3,545
Sep 4, 202522.8722.9022.8722.9022.620.35%1,472
Sep 3, 202522.8322.8522.8022.8222.540.40%2,445
Sep 2, 202522.7322.7322.7322.7322.45-0.44%321
Aug 29, 202522.8322.8522.8322.8322.550.40%1,534
Aug 28, 202522.6722.8022.6722.7422.460.22%4,500
Aug 27, 202522.6522.7022.6022.6922.41-0.09%11,705
Aug 26, 202522.6022.7122.6022.7122.430.18%4,137
Aug 25, 202522.7022.7222.6322.6722.39-0.61%2,604
Aug 22, 202522.6922.8122.6922.8122.530.48%2,822
Aug 21, 202522.7222.7222.7022.7022.42-0.35%1,200
Aug 20, 202522.7622.7822.7622.7822.500.18%6,180
Aug 19, 202522.7022.7422.7022.7422.460.49%2,064
Aug 18, 202522.6322.6322.6322.6322.35-0.13%219
Aug 15, 202522.6522.7122.6522.6622.38-0.44%1,405
Aug 14, 202522.8722.8822.7522.7622.48-0.48%967
Aug 13, 202522.8322.8722.8322.8722.590.66%9,302
Aug 12, 202522.8222.8222.7222.7222.44-0.83%1,820
Aug 11, 202522.9522.9522.9122.9122.630.09%900
Aug 8, 202522.8922.9422.8922.8922.61-0.17%3,172
Aug 7, 202522.9022.9322.8922.9322.65-0.04%902
Aug 5, 202522.9322.9522.9122.9422.660.13%5,119
Aug 1, 202522.9622.9822.9122.9122.630.39%5,107
Jul 31, 202522.6722.8222.6722.8222.540.75%7,769
Jul 30, 202522.6222.7122.6222.6522.37-0.22%4,803
Jul 29, 202522.5122.7022.5122.7022.420.93%655
Jul 28, 202522.5522.5522.4922.4922.21-0.09%1,443
Jul 25, 202522.4522.5322.4522.5122.230.65%4,479
Jul 24, 202522.2522.3722.2522.3722.09-7,792
Jul 23, 202522.4822.4822.3722.3722.09-0.69%1,477
Jul 22, 202522.4622.5222.4622.5222.240.36%10,638
Jul 21, 202522.4022.5022.4022.4422.160.67%5,650
Jul 18, 202522.3122.3422.2922.2922.010.13%9,403
Jul 17, 202522.2922.3022.2622.2621.98-0.31%1,551
Jul 16, 202522.3022.3322.2922.3322.050.27%690
Jul 15, 202522.4322.4322.2122.2721.99-0.80%4,252
Jul 14, 202522.4122.4522.4122.4522.17-1,835