iShares S&P/TSX Capped REIT Index ETF - XRE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.32	16.29	16.29	16.42	16.25	405,938
January 12, 2026	16.23	16.35	16.35	16.36	16.09	646,600
January 09, 2026	15.99	16.2	16.2	16.25	15.99	328,200
January 08, 2026	15.88	16.04	16.04	16.08	15.87	404,124
January 07, 2026	15.85	15.88	15.88	16.02	15.8	480,100
January 06, 2026	15.82	15.8	15.8	15.87	15.74	526,716
January 05, 2026	15.55	15.79	15.79	15.91	15.55	808,235
January 02, 2026	15.4	15.51	15.51	15.57	15.4	221,900
December 31, 2025	15.38	15.43	15.43	15.44	15.35	262,700
December 30, 2025	15.34	15.39	15.39	15.45	15.34	85,909
December 29, 2025	15.31	15.44	15.44	15.48	15.31	283,300
December 23, 2025	15.4	15.37	15.37	15.49	15.36	93,724
December 22, 2025	15.46	15.45	15.45	15.5	15.4	172,142
December 19, 2025	15.49	15.46	15.46	15.55	15.46	124,725
December 18, 2025	15.43	15.53	15.53	15.57	15.39	457,049
December 17, 2025	15.27	15.37	15.37	15.4	15.27	519,200
December 16, 2025	15.14	15.29	15.29	15.36	15.14	371,439
December 15, 2025	15.16	15.21	15.21	15.26	15.1	441,000
December 12, 2025	15.05	15.13	15.13	15.23	15.05	419,177
December 11, 2025	15.11	15.04	15.04	15.15	15.01	135,304
December 10, 2025	15.03	15.11	15.11	15.21	15.03	368,363
December 09, 2025	15	15.07	15.07	15.16	15	181,800
December 08, 2025	15.02	15.03	15.03	15.04	14.9	382,600
December 05, 2025	15.13	15.07	15.07	15.13	15.02	206,839
December 04, 2025	15.24	15.14	15.14	15.26	15.13	241,464
December 03, 2025	15.23	15.21	15.21	15.37	15.16	364,735
December 02, 2025	15.42	15.3	15.3	15.42	15.25	140,880
December 01, 2025	15.45	15.38	15.38	15.5	15.37	440,200
November 28, 2025	15.51	15.55	15.55	15.57	15.42	200,233
November 27, 2025	15.36	15.45	15.45	15.53	15.36	79,022
November 26, 2025	15.4	15.42	15.42	15.48	15.4	93,508
November 25, 2025	15.37	15.41	15.41	15.53	15.37	129,570
November 24, 2025	15.45	15.34	15.34	15.45	15.31	136,900
November 21, 2025	15.23	15.42	15.42	15.43	15.23	106,506
November 20, 2025	15.34	15.25	15.25	15.41	15.24	446,852
November 19, 2025	15.43	15.33	15.33	15.46	15.33	272,514
November 18, 2025	15.31	15.47	15.47	15.52	15.31	152,246
November 17, 2025	15.47	15.41	15.41	15.56	15.35	493,300
November 14, 2025	15.5	15.5	15.5	15.52	15.29	486,080
November 13, 2025	15.69	15.54	15.54	15.75	15.53	406,342
November 12, 2025	15.65	15.74	15.74	15.78	15.65	468,209
November 11, 2025	15.53	15.69	15.69	15.69	15.53	242,900
November 10, 2025	15.55	15.53	15.53	15.64	15.53	217,300
November 07, 2025	15.58	15.56	15.56	15.58	15.42	138,039
November 06, 2025	15.6	15.56	15.56	15.61	15.53	277,625
November 05, 2025	15.29	15.53	15.53	15.57	15.29	334,147
November 04, 2025	15.44	15.35	15.35	15.49	15.33	275,000
November 03, 2025	15.62	15.52	15.52	15.62	15.44	276,027
October 31, 2025	15.52	15.64	15.64	15.69	15.42	321,300
October 30, 2025	15.62	15.49	15.49	15.62	15.47	198,369
October 29, 2025	15.96	15.64	15.64	15.96	15.6	533,800
October 28, 2025	16.21	15.93	15.93	16.21	15.91	305,548
October 27, 2025	16.23	16.23	16.16	16.27	16.18	202,911
October 24, 2025	16.2	16.21	16.21	16.28	16.2	178,100
October 23, 2025	16.14	16.2	16.2	16.24	16.1	189,684
October 22, 2025	15.99	16.14	16.14	16.19	15.99	191,833
October 21, 2025	15.92	16.04	16.04	16.09	15.92	209,300
October 20, 2025	15.93	15.99	15.99	16.03	15.93	249,900
October 17, 2025	15.8	15.96	15.96	15.97	15.76	107,041
October 16, 2025	15.93	15.82	15.82	16	15.81	249,600

iShares S&P/TSX Capped REIT Index ETF (XRE.TO) TSX