Skip to main content
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
15.66
-0.20 (-1.26%)
Mar 9, 2026, 2:47 PM EST

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.7615.7615.4715.65--1.32%268,944
Mar 6, 202616.0516.0515.8615.8615.86-1.49%97,226
Mar 5, 202616.1116.1716.0716.1016.10-0.37%207,305
Mar 4, 202616.0816.1916.0116.1616.160.34%416,779
Mar 3, 202616.0516.1115.8616.1116.11-0.65%351,062
Mar 2, 202616.2116.2815.9916.2116.21-0.49%153,342
Feb 27, 202616.2416.4316.1616.2916.290.34%279,294
Feb 26, 202616.1016.2416.1016.2416.240.96%309,720
Feb 25, 202616.0916.1316.0316.0816.08-0.12%354,754
Feb 24, 202616.2016.2616.1016.1016.10-1.11%410,460
Feb 23, 202616.1916.3016.1116.2816.220.56%352,910
Feb 20, 202616.1216.2216.0716.1916.130.50%328,024
Feb 19, 202616.1116.1316.0216.1116.05-0.31%433,225
Feb 18, 202616.1616.2916.1316.1616.10-0.31%584,926
Feb 17, 202616.0916.2516.0516.2116.151.22%1,293,117
Feb 13, 202615.9816.1215.8716.0215.960.79%665,566
Feb 12, 202616.2216.2215.8515.8915.83-1.67%793,546
Feb 11, 202616.3516.3516.1216.1616.10-1.40%441,184
Feb 10, 202616.3416.4916.3416.3916.330.40%620,883
Feb 9, 202616.3116.3716.2416.3316.26-0.21%302,351
Feb 6, 202616.4616.4916.2916.3616.30-0.24%386,477
Feb 5, 202616.3916.4116.2616.4016.340.18%376,101
Feb 4, 202616.2316.4816.1716.3716.311.61%735,458
Feb 3, 202616.2616.3016.0616.1116.05-0.80%354,965
Feb 2, 202616.1816.2716.0816.2416.180.68%309,942
Jan 30, 202616.0316.1415.9316.1316.070.19%498,116
Jan 29, 202615.9316.1615.8816.1016.040.97%417,041
Jan 28, 202615.9516.0915.9415.9515.89-0.34%172,278
Jan 27, 202616.1416.1916.0016.0015.94-1.11%361,956
Jan 26, 202616.4216.4416.1516.1816.06-1.10%364,306
Jan 23, 202616.2116.4116.1816.3616.240.83%283,794
Jan 22, 202616.2316.3716.2116.2316.110.46%322,154
Jan 21, 202616.1616.2516.1116.1516.03-0.12%227,270
Jan 20, 202616.3716.3916.1616.1716.05-1.58%484,979
Jan 19, 202616.5216.5316.3716.4316.31-0.67%121,266
Jan 16, 202616.3316.5816.3316.5416.421.10%886,360
Jan 15, 202616.3516.3916.3316.3616.240.37%155,583
Jan 14, 202616.3116.4516.2616.3016.180.06%209,648
Jan 13, 202616.3216.4216.2516.2916.17-0.37%405,938
Jan 12, 202616.2316.3616.0916.3516.230.89%646,580
Jan 9, 202615.9916.2515.9916.2116.091.03%328,156
Jan 8, 202615.8816.0815.8716.0415.921.04%404,124
Jan 7, 202615.8516.0215.8015.8815.760.51%480,069
Jan 6, 202615.8215.8715.7415.8015.680.03%526,716
Jan 5, 202615.5515.9115.5515.7915.671.81%808,235
Jan 2, 202615.4015.5715.4015.5115.400.52%221,870
Dec 31, 202515.3815.4415.3515.4315.320.26%262,650
Dec 30, 202515.3415.4515.3415.3915.28-0.32%85,909
Dec 29, 202515.3115.4815.3115.4415.260.62%283,292
Dec 24, 202515.3615.3815.3415.3515.16-0.16%187,376
Dec 23, 202515.4015.4915.3615.3715.19-0.49%93,824
Dec 22, 202515.4615.5015.4015.4515.26-0.10%172,142
Dec 19, 202515.4915.5515.4615.4615.28-0.45%124,725
Dec 18, 202515.4315.5715.3915.5315.351.04%457,049
Dec 17, 202515.2715.4015.2715.3715.190.56%519,166
Dec 16, 202515.1415.3615.1415.2915.110.49%371,439
Dec 15, 202515.1615.2615.1015.2115.030.56%440,995
Dec 12, 202515.0515.2315.0515.1314.950.60%419,177
Dec 11, 202515.1115.1515.0115.0414.86-0.50%135,304
Dec 10, 202515.0315.2115.0315.1114.930.27%368,363
Dec 9, 202515.0015.1615.0015.0714.890.27%181,798
Dec 8, 202515.0215.0414.9015.0314.85-0.23%382,582
Dec 5, 202515.1315.1315.0215.0714.89-0.50%206,839
Dec 4, 202515.2415.2615.1315.1414.96-0.46%241,464
Dec 3, 202515.2315.3715.1615.2115.03-0.59%364,735
Dec 2, 202515.4215.4215.2515.3015.12-0.52%140,880
Dec 1, 202515.4515.5015.3715.3815.20-1.09%440,153
Nov 28, 202515.5115.5715.4215.5515.370.65%200,233
Nov 27, 202515.3615.5315.3615.4515.270.19%79,022
Nov 26, 202515.4015.4815.4015.4215.240.06%93,508
Nov 25, 202515.3715.5315.3715.4115.230.49%129,570
Nov 24, 202515.4515.4515.3115.3415.15-0.55%136,876
Nov 21, 202515.2315.4315.2315.4215.241.11%106,506
Nov 20, 202515.3415.4115.2415.2515.07-0.52%446,852
Nov 19, 202515.4315.4615.3315.3315.15-0.90%272,514
Nov 18, 202515.3115.5215.3115.4715.220.39%152,246
Nov 17, 202515.4715.5615.3515.4115.16-0.58%493,257
Nov 14, 202515.5015.5215.2915.5015.25-0.23%483,080
Nov 13, 202515.6915.7515.5315.5415.28-1.30%406,342
Nov 12, 202515.6515.7815.6515.7415.490.35%468,209
Nov 11, 202515.5315.6915.5315.6915.431.00%242,862
Nov 10, 202515.5515.6415.5315.5315.28-0.19%217,292
Nov 7, 202515.5815.5815.4215.5615.31-138,039
Nov 6, 202515.6015.6115.5315.5615.310.19%277,625
Nov 5, 202515.2915.5715.2915.5315.281.17%341,047
Nov 4, 202515.4415.4915.3315.3515.10-1.10%274,994
Nov 3, 202515.6215.6215.4415.5215.27-0.77%276,027
Oct 31, 202515.5215.6915.4215.6415.390.97%321,263
Oct 30, 202515.6215.6215.4715.4915.24-0.96%198,314
Oct 29, 202515.9615.9615.6015.6415.39-1.82%533,776
Oct 28, 202516.2116.2115.9115.9315.67-1.82%305,548
Oct 27, 202516.2316.2716.1816.2315.900.09%202,911
Oct 24, 202516.2016.2816.2016.2115.880.06%178,096
Oct 23, 202516.1416.2416.1016.2015.870.37%189,684
Oct 22, 202515.9916.1915.9916.1415.810.62%191,833
Oct 21, 202515.9216.0915.9216.0415.720.31%209,264
Oct 20, 202515.9316.0315.9315.9915.670.19%249,865
Oct 17, 202515.8015.9715.7615.9615.640.92%107,041
Oct 16, 202515.9316.0015.8115.8215.50-0.72%249,559
Oct 15, 202515.8816.0115.8715.9315.610.19%180,769