Skip to main content
iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada flag Canada · Delayed Price · Currency is CAD
22.92
-0.04 (-0.17%)
Apr 28, 2026, 3:42 PM EST

TSX:XRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8422.9322.8422.9222.92-0.17%10,751
Apr 27, 202622.8822.9622.8822.9622.96-0.30%21,445
Apr 24, 202622.8923.0322.8923.0323.030.57%1,716
Apr 23, 202622.9823.0022.8522.9022.90-0.04%12,891
Apr 22, 202622.8922.9522.8722.9122.910.35%8,559
Apr 21, 202622.9222.9222.7922.8322.83-0.65%9,748
Apr 20, 202622.9222.9822.9222.9822.98-1,812
Apr 17, 202622.9322.9822.9322.9822.980.75%3,302
Apr 16, 202622.9422.9422.8122.8122.81-0.31%4,385
Apr 15, 202623.0023.0022.8822.8822.88-0.31%1,371
Apr 14, 202622.9522.9522.9522.9522.950.22%403
Apr 13, 202622.8722.9022.8322.9022.900.17%14,109
Apr 10, 202622.9022.9022.8622.8622.86-0.17%290
Apr 9, 202622.8022.9322.8022.9022.90-0.04%1,563
Apr 8, 202622.9822.9822.8322.9122.910.48%20,877
Apr 7, 202622.8022.8022.6722.8022.800.22%3,476
Apr 6, 202622.7422.8322.7422.7522.75-0.44%1,511
Apr 2, 202622.7222.8722.7222.8522.850.31%5,082
Apr 1, 202622.7822.7822.7822.7822.78-0.48%659
Mar 31, 202622.8922.9222.8622.8922.890.22%4,244
Mar 30, 202622.7622.8422.7622.8422.840.84%3,857
Mar 27, 202622.5922.6522.5922.6522.65-0.13%5,138
Mar 26, 202622.7922.7922.6822.6822.68-0.79%2,874
Mar 25, 202622.9422.9422.6322.8622.861.20%9,164
Mar 24, 202622.6122.6922.5922.5922.59-0.22%6,131
Mar 23, 202622.7222.8622.6422.6422.640.09%8,412
Mar 20, 202622.7022.7022.6022.6222.62-0.92%3,506
Mar 19, 202622.8222.8622.7922.8322.83-12,333
Mar 18, 202622.8922.8922.7922.8322.83-0.22%3,229
Mar 17, 202622.8522.9522.8522.8822.880.35%6,424
Mar 16, 202622.7822.8022.7322.8022.800.48%1,088
Mar 13, 202622.7022.7022.6422.6922.690.18%1,325
Mar 12, 202622.6522.6522.6022.6522.65-0.07%2,492
Mar 11, 202622.7122.7122.6722.6722.67-1.03%1,235
Mar 10, 202622.9422.9622.9022.9022.90-0.17%3,320
Mar 9, 202622.7322.9422.7322.9422.940.13%4,991
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