Skip to main content
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
16.62
+0.08 (0.48%)
Apr 28, 2026, 3:57 PM EST

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5516.6616.5416.6216.620.51%113,339
Apr 27, 202616.5716.6616.5216.5416.54-0.63%224,795
Apr 24, 202616.6516.7216.6316.6416.58-0.18%95,050
Apr 23, 202616.4516.7016.4516.6716.611.09%357,363
Apr 22, 202616.6616.6616.4516.4916.43-0.48%154,333
Apr 21, 202616.6916.7116.5416.5716.51-0.48%197,408
Apr 20, 202616.7816.8016.6316.6516.59-1.19%382,660
Apr 17, 202616.9016.9416.8116.8516.790.18%342,823
Apr 16, 202616.6817.0516.6816.8216.761.57%593,182
Apr 15, 202616.4716.6016.4416.5616.500.55%262,778
Apr 14, 202616.2616.5316.2616.4716.411.29%204,341
Apr 13, 202616.1516.2616.0216.2616.200.56%98,443
Apr 10, 202616.0016.2116.0016.1716.110.94%163,168
Apr 9, 202616.0716.1815.9916.0215.97-0.62%177,584
Apr 8, 202616.0316.1916.0316.1216.061.13%131,376
Apr 7, 202615.7615.9815.7615.9415.890.57%130,356
Apr 6, 202615.8115.9915.8115.8515.80-0.19%87,616
Apr 2, 202615.6015.9215.6015.8815.830.89%302,795
Apr 1, 202615.4415.7415.4415.7415.692.01%170,633
Mar 31, 202615.3515.5115.3515.4315.381.11%261,028
Mar 30, 202615.3615.5115.2315.2615.21-0.26%296,841
Mar 27, 202615.3115.3115.1915.3015.25-0.20%393,008
Mar 26, 202615.4115.4915.3315.3315.28-1.16%116,921
Mar 25, 202615.5015.6315.4515.5115.400.58%187,770
Mar 24, 202615.3515.5815.3415.4215.31-0.13%208,292
Mar 23, 202615.3515.5915.3515.4415.330.92%415,857
Mar 20, 202615.4915.5115.2615.3015.19-1.29%536,262
Mar 19, 202615.7015.7515.4915.5015.39-1.71%272,331
Mar 18, 202615.9615.9715.7715.7715.66-1.19%395,599
Mar 17, 202615.9016.1115.9015.9615.840.57%277,636
Mar 16, 202615.7215.9615.7215.8715.750.99%137,200
Mar 13, 202615.6515.7815.6515.7215.600.74%436,335
Mar 12, 202615.6015.7015.5515.6015.49-0.70%344,247
Mar 11, 202615.7815.8315.6515.7115.60-0.51%175,432
Mar 10, 202615.8315.9615.7015.7915.680.06%330,893
Mar 9, 202615.7615.8215.4715.7815.67-0.50%562,377
Mar 6, 202616.0516.0515.8615.8615.74-1.49%97,226
Mar 5, 202616.1116.1716.0716.1015.98-0.37%207,305
Mar 4, 202616.0816.1916.0116.1616.040.34%416,779
Mar 3, 202616.0516.1115.8616.1115.99-0.65%351,062
Mar 2, 202616.2116.2815.9916.2116.09-0.49%153,342
Feb 27, 202616.2416.4316.1616.2916.170.34%279,294
Feb 26, 202616.1016.2416.1016.2416.120.96%309,720
Feb 25, 202616.0916.1316.0316.0815.96-0.12%354,754
Feb 24, 202616.2016.2616.1016.1015.98-1.11%410,460
Feb 23, 202616.1916.3016.1116.2816.100.56%352,910
Feb 20, 202616.1216.2216.0716.1916.010.50%328,024
Feb 19, 202616.1116.1316.0216.1115.93-0.31%433,225
Feb 18, 202616.1616.2916.1316.1615.98-0.31%584,926
Feb 17, 202616.0916.2516.0516.2116.031.22%1,293,117
Feb 13, 202615.9816.1215.8716.0215.840.79%665,566
Feb 12, 202616.2216.2215.8515.8915.72-1.67%793,546
Feb 11, 202616.3516.3516.1216.1615.98-1.40%441,184
Feb 10, 202616.3416.4916.3416.3916.210.40%620,883
Feb 9, 202616.3116.3716.2416.3316.15-0.21%302,351
Feb 6, 202616.4616.4916.2916.3616.18-0.24%386,477
Feb 5, 202616.3916.4116.2616.4016.220.18%376,101
Feb 4, 202616.2316.4816.1716.3716.191.61%735,458
Feb 3, 202616.2616.3016.0616.1115.93-0.80%354,965
Feb 2, 202616.1816.2716.0816.2416.060.68%309,942
Jan 30, 202616.0316.1415.9316.1315.950.19%498,116
Jan 29, 202615.9316.1615.8816.1015.920.97%417,041
Jan 28, 202615.9516.0915.9415.9515.77-0.34%172,278
Jan 27, 202616.1416.1916.0016.0015.82-1.11%361,956
Jan 26, 202616.4216.4416.1516.1815.94-1.10%364,306
Jan 23, 202616.2116.4116.1816.3616.120.83%283,794
Jan 22, 202616.2316.3716.2116.2315.990.46%322,154
Jan 21, 202616.1616.2516.1116.1515.91-0.12%227,270
Jan 20, 202616.3716.3916.1616.1715.93-1.58%484,979
Jan 19, 202616.5216.5316.3716.4316.19-0.67%121,266
Jan 16, 202616.3316.5816.3316.5416.301.10%886,360
Jan 15, 202616.3516.3916.3316.3616.120.37%155,583
Jan 14, 202616.3116.4516.2616.3016.060.06%209,648
Jan 13, 202616.3216.4216.2516.2916.05-0.37%405,938
Jan 12, 202616.2316.3616.0916.3516.110.89%646,580
Jan 9, 202615.9916.2515.9916.2115.971.03%328,156
Jan 8, 202615.8816.0815.8716.0415.811.04%404,124
Jan 7, 202615.8516.0215.8015.8815.640.51%480,069
Jan 6, 202615.8215.8715.7415.8015.560.03%526,716
Jan 5, 202615.5515.9115.5515.7915.561.81%808,235
Jan 2, 202615.4015.5715.4015.5115.280.52%221,870
Dec 31, 202515.3815.4415.3515.4315.200.26%262,650
Dec 30, 202515.3415.4515.3415.3915.17-0.32%85,909
Dec 29, 202515.3115.4815.3115.4415.150.62%283,292
Dec 24, 202515.3615.3815.3415.3515.05-0.16%187,376
Dec 23, 202515.4015.4915.3615.3715.08-0.49%93,824
Dec 22, 202515.4615.5015.4015.4515.15-0.10%172,142
Dec 19, 202515.4915.5515.4615.4615.17-0.45%124,725
Dec 18, 202515.4315.5715.3915.5315.241.04%457,049
Dec 17, 202515.2715.4015.2715.3715.080.56%519,166
Dec 16, 202515.1415.3615.1415.2915.000.49%371,439
Dec 15, 202515.1615.2615.1015.2114.920.56%440,995
Dec 12, 202515.0515.2315.0515.1314.840.60%419,177
Dec 11, 202515.1115.1515.0115.0414.75-0.50%135,304
Dec 10, 202515.0315.2115.0315.1114.820.27%368,363
Dec 9, 202515.0015.1615.0015.0714.780.27%181,798
Dec 8, 202515.0215.0414.9015.0314.75-0.23%382,582
Dec 5, 202515.1315.1315.0215.0714.78-0.50%206,839
Dec 4, 202515.2415.2615.1315.1414.85-0.46%241,464
Dec 3, 202515.2315.3715.1615.2114.92-0.59%364,735