Skip to main content
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
15.07
-0.08 (-0.50%)
At close: Dec 5, 2025

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.1315.1315.0215.0715.07-0.50%206,839
Dec 4, 202515.2415.2615.1315.1415.14-0.46%241,464
Dec 3, 202515.2315.3715.1615.2115.21-0.59%364,735
Dec 2, 202515.4215.4215.2515.3015.30-0.52%140,880
Dec 1, 202515.4515.5015.3715.3815.38-1.09%440,153
Nov 28, 202515.5115.5715.4215.5515.550.65%200,233
Nov 27, 202515.3615.5315.3615.4515.450.19%79,022
Nov 26, 202515.4015.4815.4015.4215.420.06%93,508
Nov 25, 202515.3715.5315.3715.4115.410.49%129,570
Nov 24, 202515.4515.4515.3115.3415.34-0.55%136,876
Nov 21, 202515.2315.4315.2315.4215.421.11%106,506
Nov 20, 202515.3415.4115.2415.2515.25-0.52%446,852
Nov 19, 202515.4315.4615.3315.3315.33-0.90%272,514
Nov 18, 202515.3115.5215.3115.4715.400.39%152,246
Nov 17, 202515.4715.5615.3515.4115.34-0.58%493,257
Nov 14, 202515.5015.5215.2915.5015.43-0.23%483,080
Nov 13, 202515.6915.7515.5315.5415.47-1.30%406,342
Nov 12, 202515.6515.7815.6515.7415.670.35%468,209
Nov 11, 202515.5315.6915.5315.6915.621.00%242,862
Nov 10, 202515.5515.6415.5315.5315.46-0.19%217,292
Nov 7, 202515.5815.5815.4215.5615.49-138,039
Nov 6, 202515.6015.6115.5315.5615.490.19%277,625
Nov 5, 202515.2915.5715.2915.5315.461.17%341,047
Nov 4, 202515.4415.4915.3315.3515.28-1.10%274,994
Nov 3, 202515.6215.6215.4415.5215.45-0.77%276,027
Oct 31, 202515.5215.6915.4215.6415.570.97%321,263
Oct 30, 202515.6215.6215.4715.4915.42-0.96%198,314
Oct 29, 202515.9615.9615.6015.6415.57-1.82%533,776
Oct 28, 202516.2116.2115.9115.9315.86-1.82%305,548
Oct 27, 202516.2316.2716.1816.2316.090.09%202,911
Oct 24, 202516.2016.2816.2016.2116.070.06%178,096
Oct 23, 202516.1416.2416.1016.2016.060.37%189,684
Oct 22, 202515.9916.1915.9916.1416.000.62%191,833
Oct 21, 202515.9216.0915.9216.0415.900.31%209,264
Oct 20, 202515.9316.0315.9315.9915.850.19%249,865
Oct 17, 202515.8015.9715.7615.9615.820.92%107,041
Oct 16, 202515.9316.0015.8115.8215.68-0.72%249,559
Oct 15, 202515.8816.0115.8715.9315.790.19%180,769
Oct 14, 202515.8115.9715.8015.9015.760.51%424,498
Oct 10, 202515.8715.8715.7515.8215.68-0.22%527,619
Oct 9, 202515.9916.0115.8115.8615.72-0.66%238,083
Oct 8, 202516.0416.0415.9115.9615.82-0.44%166,237
Oct 7, 202516.1816.1816.0016.0315.89-1.23%452,329
Oct 6, 202516.4016.4016.2016.2316.09-0.98%533,799
Oct 3, 202516.2516.4016.2516.3916.250.92%166,644
Oct 2, 202516.2416.2516.1616.2416.100.06%135,650
Oct 1, 202516.1816.2616.1616.2316.090.43%264,303
Sep 30, 202516.1416.2116.0916.1616.02-0.06%315,837
Sep 29, 202516.0916.1816.0716.1716.030.56%181,735
Sep 26, 202516.0816.1616.0716.0815.940.37%327,422
Sep 25, 202516.1416.1415.9316.0215.88-0.68%364,668
Sep 24, 202516.2516.2816.1316.1315.99-0.92%233,984
Sep 23, 202516.3516.3716.2616.2816.08-0.21%170,945
Sep 22, 202516.2816.3516.2116.3216.11-0.06%248,481
Sep 19, 202516.2016.3616.2016.3316.120.83%329,827
Sep 18, 202516.3016.3416.1916.1915.99-0.43%515,564
Sep 17, 202516.4116.4916.2616.2616.06-0.61%769,114
Sep 16, 202516.3816.4116.3216.3616.16-717,838
Sep 15, 202516.4516.4516.3616.3616.16-0.24%1,011,070
Sep 12, 202516.3416.5216.3416.4016.200.18%1,405,005
Sep 11, 202516.2416.4016.2416.3716.171.11%343,963
Sep 10, 202516.2916.3416.1916.1915.99-0.31%753,173
Sep 9, 202516.2816.3316.2416.2416.04-0.49%307,049
Sep 8, 202516.3616.3616.2716.3216.12-0.24%764,275
Sep 5, 202516.1816.4516.1816.3616.161.02%1,132,994
Sep 4, 202516.0916.2116.0916.2016.000.50%148,975
Sep 3, 202515.9616.1215.9416.1215.921.10%338,968
Sep 2, 202516.1216.1215.9215.9415.74-1.42%525,624
Aug 29, 202516.0816.1815.9916.1715.970.94%106,877
Aug 28, 202516.0516.0515.9516.0215.820.06%106,283
Aug 27, 202515.8816.0215.8816.0115.811.07%308,808
Aug 26, 202515.9715.9715.8015.8415.64-1.12%151,023
Aug 25, 202516.2116.2116.0016.0215.76-0.99%502,491
Aug 22, 202516.1016.2416.0616.1815.921.06%340,689
Aug 21, 202516.0016.0715.9816.0115.75-0.19%852,857
Aug 20, 202516.0216.1116.0016.0415.78-0.06%405,789
Aug 19, 202515.9816.1215.9816.0515.790.94%721,034
Aug 18, 202515.9216.0615.9015.9015.64-0.50%462,832
Aug 15, 202516.0016.0015.8915.9815.720.13%197,955
Aug 14, 202515.9615.9815.7615.9615.70-188,102
Aug 13, 202515.8315.9715.8215.9615.700.82%140,150
Aug 12, 202515.6915.8815.6115.8315.570.89%190,175
Aug 11, 202515.8115.8115.6515.6915.44-0.63%219,247
Aug 8, 202515.8715.9015.7815.7915.53-0.06%589,488
Aug 7, 202515.8715.8715.7215.8015.54-0.06%968,655
Aug 6, 202515.8415.8815.7715.8115.550.13%113,035
Aug 5, 202515.7315.8615.7115.7915.530.70%675,367
Aug 1, 202515.6715.7615.6215.6815.43-0.32%384,479
Jul 31, 202515.9515.9515.7115.7315.48-1.19%1,512,403
Jul 30, 202515.9616.0715.8515.9215.660.13%317,221
Jul 29, 202515.7715.9215.7515.9015.641.11%299,782
Jul 28, 202515.9115.9115.7215.7315.47-1.35%747,887
Jul 25, 202515.9915.9915.8715.9415.62-0.13%227,065
Jul 24, 202516.0816.0815.9315.9615.64-0.59%231,661
Jul 23, 202516.0816.1216.0416.0615.730.06%461,077
Jul 22, 202516.0416.1016.0016.0515.720.28%569,527
Jul 21, 202515.9716.0415.9316.0015.680.25%365,116
Jul 18, 202516.0416.0415.9115.9615.64-0.13%299,934
Jul 17, 202516.0016.0615.9715.9815.66-0.31%326,729
Jul 16, 202516.0816.1216.0016.0315.71-0.25%627,809