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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.08	16.08	16.08	16.16	16.07	327,422
September 25, 2025	16.14	16.02	16.02	16.14	15.93	364,668
September 24, 2025	16.25	16.13	16.13	16.28	16.13	234,000
September 23, 2025	16.35	16.28	16.28	16.36	16.26	170,945
September 22, 2025	16.28	16.32	16.32	16.35	16.21	248,500
September 19, 2025	16.2	16.33	16.33	16.36	16.2	329,827
September 18, 2025	16.3	16.19	16.19	16.34	16.18	515,600
September 17, 2025	16.41	16.26	16.26	16.49	16.26	769,114
September 16, 2025	16.38	16.36	16.36	16.41	16.32	717,838
September 15, 2025	16.45	16.36	16.36	16.45	16.36	1.01M
September 12, 2025	16.34	16.4	16.4	16.52	16.34	1.41M
September 11, 2025	16.24	16.37	16.37	16.4	16.24	344,000
September 10, 2025	16.29	16.19	16.19	16.34	16.19	753,673
September 09, 2025	16.28	16.24	16.24	16.33	16.24	307,049
September 08, 2025	16.36	16.32	16.32	16.36	16.27	764,300
September 05, 2025	16.18	16.36	16.36	16.45	16.18	1.13M
September 04, 2025	16.09	16.2	16.2	16.2	16.09	149,000
September 03, 2025	15.96	16.11	16.11	16.12	15.94	339,000
September 02, 2025	16.12	15.94	15.94	16.12	15.92	525,624
August 29, 2025	16.08	16.17	16.17	16.18	15.99	106,900
August 28, 2025	16.05	16.02	16.02	16.05	15.95	106,300
August 27, 2025	15.88	16.01	16.01	16.02	15.88	308,808
August 26, 2025	15.97	15.84	15.84	15.97	15.8	151,023
August 25, 2025	16.21	16.02	15.96	16.21	16	502,500
August 22, 2025	16.1	16.18	16.18	16.24	16.06	340,689
August 21, 2025	16	16.01	16.01	16.07	15.98	852,900
August 20, 2025	16.02	16.04	16.04	16.11	16	405,800
August 19, 2025	15.98	16.05	16.05	16.12	15.98	721,034
August 18, 2025	15.92	15.9	15.9	16.06	15.9	462,832
August 15, 2025	16	15.98	15.98	16	15.89	198,000
August 14, 2025	15.96	15.96	15.96	15.98	15.76	188,102
August 13, 2025	15.83	15.96	15.96	15.97	15.82	140,200
August 12, 2025	15.69	15.83	15.83	15.88	15.61	190,200
August 11, 2025	15.81	15.69	15.69	15.81	15.65	219,247
August 08, 2025	15.87	15.79	15.79	15.9	15.78	589,500
August 07, 2025	15.87	15.8	15.8	15.87	15.72	968,700
August 06, 2025	15.84	15.81	15.81	15.88	15.77	113,035
August 05, 2025	15.73	15.79	15.79	15.86	15.71	675,400
August 01, 2025	15.67	15.68	15.68	15.76	15.62	384,979
July 31, 2025	15.95	15.73	15.73	15.95	15.71	1.51M
July 30, 2025	15.96	15.92	15.92	16.07	15.85	317,221
July 29, 2025	15.77	15.9	15.9	15.92	15.75	299,800
July 28, 2025	15.91	15.73	15.73	15.91	15.72	747,900
July 25, 2025	15.99	15.94	15.94	15.99	15.87	227,065
July 24, 2025	16.08	15.96	15.96	16.08	15.93	231,700
July 23, 2025	16.08	16.06	16.06	16.12	16.04	461,100
July 22, 2025	16.04	16.05	16.05	16.1	16	569,527
July 21, 2025	15.97	16	16	16.04	15.93	365,116
July 18, 2025	16.04	15.96	15.96	16.04	15.91	299,934
July 17, 2025	16	15.98	15.98	16.06	15.97	326,729
July 16, 2025	16.08	16.03	16.03	16.12	16	627,809
July 15, 2025	16.12	16.07	16.07	16.18	16	731,148
July 14, 2025	16.01	16.09	16.09	16.12	15.97	381,707
July 11, 2025	15.89	15.97	15.97	15.98	15.78	384,141
July 10, 2025	15.93	15.91	15.91	16.02	15.88	338,859
July 09, 2025	15.84	15.88	15.88	15.96	15.84	249,532
July 08, 2025	15.86	15.81	15.81	15.92	15.75	387,312
July 07, 2025	16.16	15.89	15.89	16.16	15.84	450,300
July 04, 2025	15.68	16.1	16.1	16.14	15.68	370,891
July 03, 2025	15.76	15.7	15.7	15.83	15.65	297,520

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