Skip to main content
iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada flag Canada · Delayed Price · Currency is CAD
22.91
-0.08 (-0.35%)
At close: Mar 6, 2026

TSX:XRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.8822.9322.8822.9122.91-0.35%808
Mar 5, 202622.9722.9922.9322.9922.99-0.69%4,762
Mar 4, 202623.1423.1823.1223.1523.15-0.13%9,710
Mar 3, 202622.9923.1922.9923.1823.18-0.17%3,763
Mar 2, 202623.2723.2723.1723.2223.22-0.56%7,390
Feb 27, 202623.3323.3523.3323.3523.350.34%3,306
Feb 26, 202623.2423.2723.2423.2723.270.09%2,733
Feb 24, 202623.2023.2523.2023.2523.250.22%5,652
Feb 23, 202623.0923.2223.0923.2023.200.52%14,238
Feb 20, 202623.1023.1023.0723.0823.080.09%13,000
Feb 19, 202623.0523.0623.0323.0623.06-0.04%1,710
Feb 18, 202623.1323.1623.0523.0723.07-7,784
Feb 17, 202623.1323.1323.0723.0723.07-0.17%1,328
Feb 13, 202623.0623.1223.0623.1123.110.30%7,231
Feb 12, 202622.9223.0422.9223.0423.040.61%5,868
Feb 11, 202622.8622.9022.8622.9022.90-688
Feb 10, 202622.8222.9022.8222.9022.900.39%1,041
Feb 9, 202622.7722.8122.7722.8122.810.04%4,840
Feb 6, 202622.8022.8022.7322.8022.800.22%18,109
Feb 5, 202622.7422.7522.7022.7522.750.18%15,809
Feb 4, 202622.6722.7122.6522.7122.710.40%3,162
Feb 3, 202622.6322.6822.6222.6222.62-0.09%5,236
Feb 2, 202622.6922.6922.6422.6422.64-5,948
Jan 30, 202622.7222.7222.6422.6422.64-0.13%1,187
Jan 29, 202622.5722.6922.5722.6722.670.18%8,303
Jan 28, 202622.6222.6522.5922.6322.63-0.22%2,183
Jan 27, 202622.6722.6922.6022.6822.68-0.31%10,805
Jan 26, 202622.8122.8122.7522.7522.750.44%11,020
Jan 23, 202622.6422.6522.5722.6522.65-0.35%6,348
Jan 22, 202622.7022.7322.6822.7322.730.35%1,063
Jan 21, 202622.5622.6522.5622.6522.650.31%7,198
Jan 20, 202622.5822.6322.5822.5822.58-0.51%3,094
Jan 19, 202622.6322.7022.6322.7022.70-0.29%2,544
Jan 16, 202622.7422.8122.7422.7622.76-0.18%4,596
Jan 15, 202622.7222.8322.7222.8022.800.35%2,588
Jan 14, 202622.6322.7222.6322.7222.720.53%4,517
Jan 13, 202622.6022.6022.5622.6022.60-0.09%8,858
Jan 12, 202622.6522.6522.5722.6222.62-0.40%15,689
Jan 9, 202622.5922.7122.5922.7122.710.31%4,625
Jan 8, 202622.5522.6422.5522.6422.64-2,441
Jan 7, 202622.5922.6522.5822.6422.640.67%22,939
Jan 6, 202622.5222.5222.4922.4922.49-0.40%3,995
Jan 5, 202622.5222.6022.4922.5822.580.53%10,517
Jan 2, 202622.5322.5322.4222.4622.46-0.40%7,003
Dec 31, 202522.5522.5822.5522.5522.55-1,035
Dec 30, 202522.6222.6222.5522.5522.55-0.31%2,424
Dec 29, 202522.6822.6822.6122.6222.62-0.18%5,070
Dec 24, 202522.6622.6622.6622.6622.660.27%67,973
Dec 23, 202522.4422.6022.4422.6022.601.07%3,660
Dec 22, 202522.3922.4322.3622.3622.36-0.40%10,989
Dec 19, 202522.3922.4822.3822.4522.45-17,459
Dec 18, 202522.4322.5022.4322.4522.450.13%7,584
Dec 17, 202522.4222.4522.3922.4222.42-0.36%22,380
Dec 16, 202522.4422.5022.4422.5022.500.22%1,569
Dec 15, 202522.4822.4922.4222.4522.450.25%8,362
Dec 12, 202522.4022.4022.3322.4022.40-0.24%16,579
Dec 11, 202522.5522.5522.4522.4522.45-0.13%7,942
Dec 10, 202522.4422.5422.4422.4822.480.22%1,654
Dec 9, 202522.4622.4722.4022.4322.43-0.53%5,962
Dec 8, 202522.4322.5522.3922.5522.550.18%5,725
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