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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.19	23.28	23.28	23.28	23.19	2,701
November 20, 2025	23.19	23.23	23.23	23.23	23.17	2,211
November 19, 2025	23.19	23.13	23.13	23.19	23.11	2,500
November 18, 2025	23.22	23.17	23.17	23.23	23.09	8,375
November 17, 2025	23.22	23.18	23.18	23.22	23.18	1,300
November 14, 2025	23.3	23.25	23.25	23.3	23.25	1,402
November 13, 2025	23.37	23.35	23.35	23.37	23.35	1,500
November 12, 2025	23.39	23.38	23.38	23.39	23.38	222
November 11, 2025	23.29	23.37	23.37	23.38	23.29	14,300
November 10, 2025	23.33	23.32	23.32	23.34	23.32	812
November 07, 2025	23.35	23.36	23.36	23.4	23.35	10,730
November 06, 2025	23.41	23.44	23.44	23.47	23.41	544
November 05, 2025	23.3	23.3	23.3	23.3	23.3	10,010
November 04, 2025	23.23	23.29	23.29	23.34	23.23	10,010
November 03, 2025	23.34	23.31	23.31	23.38	23.28	15,300
October 31, 2025	23.29	23.36	23.36	23.36	23.29	3,647
October 30, 2025	23.36	23.36	23.36	23.36	23.36	600
October 29, 2025	23.41	23.3	23.3	23.41	23.3	1,300
October 28, 2025	23.57	23.53	23.53	23.59	23.53	7,630
October 27, 2025	23.43	23.55	23.55	23.55	23.43	3,246
October 24, 2025	23.46	23.39	23.39	23.46	23.39	1,733
October 23, 2025	23.44	23.41	23.41	23.45	23.41	4,200
October 22, 2025	23.5	23.44	23.44	23.5	23.43	5,100
October 21, 2025	23.45	23.43	23.43	23.45	23.41	3,217
October 20, 2025	23.5	23.46	23.46	23.5	23.45	5,200
October 17, 2025	23.46	23.43	23.43	23.46	23.39	4,300
October 16, 2025	23.36	23.46	23.46	23.46	23.34	6,000
October 15, 2025	23.29	23.35	23.35	23.37	23.29	7,626
October 14, 2025	23.25	23.23	23.23	23.27	23.23	3,100
October 10, 2025	23.11	23.15	23.15	23.15	23.04	8,900
October 09, 2025	23.11	23.1	23.1	23.11	23.04	400
October 08, 2025	23.15	23.04	23.04	23.15	22.81	16,347
October 07, 2025	23.01	23.1	23.1	23.13	23.01	2,200
October 06, 2025	23.09	23.06	23.06	23.09	23.03	2,801
October 03, 2025	23.17	23.18	23.18	23.19	23.17	1,428
October 02, 2025	23.22	23.15	23.15	23.22	23.15	1,115
October 01, 2025	23.24	23.2	23.2	23.27	23.2	1,416
September 30, 2025	23.17	23.17	23.17	23.17	23.17	400

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