iShares Canadian Real Return Bond Index ETF - XRB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.1	23.08	23.08	23.1	23.07	13,000
February 19, 2026	23.05	23.06	23.06	23.06	23.03	1,710
February 18, 2026	23.13	23.07	23.07	23.16	23.05	7,800
February 17, 2026	23.13	23.07	23.07	23.13	23.07	1,328
February 13, 2026	23.06	23.11	23.11	23.12	23.06	7,231
February 12, 2026	22.92	23.04	23.04	23.04	22.92	5,900
February 11, 2026	22.86	22.9	22.9	22.9	22.86	700
February 10, 2026	22.82	22.9	22.9	22.9	22.82	1,041
February 09, 2026	22.77	22.81	22.81	22.81	22.77	4,840
February 06, 2026	22.8	22.8	22.8	22.8	22.73	18,109
February 05, 2026	22.74	22.75	22.75	22.75	22.7	15,809
February 04, 2026	22.67	22.71	22.71	22.71	22.65	3,200
February 03, 2026	22.63	22.62	22.62	22.68	22.62	5,236
February 02, 2026	22.69	22.64	22.64	22.69	22.64	5,948
January 30, 2026	22.72	22.64	22.64	22.72	22.64	1,200
January 29, 2026	22.57	22.67	22.67	22.69	22.57	8,303
January 28, 2026	22.62	22.63	22.63	22.65	22.59	2,200
January 27, 2026	22.67	22.68	22.68	22.69	22.6	10,805
January 26, 2026	22.81	22.75	22.75	22.81	22.75	11,020
January 23, 2026	22.64	22.65	22.65	22.65	22.57	6,348
January 22, 2026	22.7	22.73	22.73	22.73	22.68	1,100
January 21, 2026	22.56	22.65	22.65	22.65	22.56	7,200
January 20, 2026	22.58	22.58	22.58	22.63	22.58	3,100
January 19, 2026	22.63	22.7	22.7	22.7	22.63	2,544
January 16, 2026	22.74	22.76	22.76	22.81	22.74	4,600
January 15, 2026	22.72	22.8	22.8	22.83	22.72	2,600
January 14, 2026	22.63	22.72	22.72	22.72	22.63	4,517
January 13, 2026	22.6	22.6	22.6	22.6	22.56	8,900
January 12, 2026	22.65	22.62	22.62	22.65	22.57	15,700
January 09, 2026	22.59	22.71	22.71	22.71	22.59	4,625
January 08, 2026	22.55	22.64	22.64	22.64	22.55	2,441
January 07, 2026	22.59	22.64	22.64	22.65	22.58	22,939
January 06, 2026	22.52	22.49	22.49	22.52	22.49	4,000
January 05, 2026	22.52	22.58	22.58	22.6	22.49	10,517
January 02, 2026	22.53	22.46	22.46	22.53	22.42	7,003
December 31, 2025	22.55	22.55	22.55	22.58	22.55	1,035
December 30, 2025	22.62	22.55	22.55	22.62	22.55	2,424
December 29, 2025	22.68	22.62	22.62	22.68	22.61	5,100
December 23, 2025	22.44	22.6	22.6	22.6	22.44	3,700
December 22, 2025	22.39	22.36	22.36	22.43	22.36	11,000
December 19, 2025	22.39	22.45	22.45	22.48	22.38	17,500
December 18, 2025	22.43	22.45	22.45	22.5	22.43	7,600
December 17, 2025	22.42	22.42	22.42	22.45	22.39	22,400
December 16, 2025	22.44	22.5	22.5	22.5	22.44	1,600
December 15, 2025	22.48	22.45	22.45	22.49	22.42	8,400
December 12, 2025	22.4	22.4	22.4	22.4	22.33	16,579
December 11, 2025	22.55	22.45	22.45	22.55	22.45	7,942
December 10, 2025	22.44	22.48	22.48	22.54	22.44	1,700
December 09, 2025	22.46	22.43	22.43	22.47	22.4	6,000
December 08, 2025	22.43	22.55	22.55	22.55	22.39	5,725
December 05, 2025	22.62	22.51	22.51	22.62	22.44	16,517
December 04, 2025	22.84	22.77	22.77	22.85	22.77	7,506
December 03, 2025	22.89	22.93	22.93	22.96	22.89	3,825
December 02, 2025	22.9	22.91	22.91	22.93	22.9	2,130
December 01, 2025	23.01	23.03	23.03	23.03	23	4,636
November 28, 2025	23.4	23.46	23.46	23.46	23.4	9,632
November 27, 2025	23.44	23.44	23.44	23.45	23.44	837
November 26, 2025	23.38	23.4	23.4	23.44	23.38	13,858
November 25, 2025	23.35	23.34	23.34	23.4	23.34	12,045
November 24, 2025	23.25	23.29	23.29	23.29	23.25	1,606

iShares Canadian Real Return Bond Index ETF (XRB.TO) TSX