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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.12	16.19	16.19	16.22	16.07	328,024
February 19, 2026	16.11	16.11	16.11	16.13	16.02	433,225
February 18, 2026	16.16	16.16	16.16	16.29	16.13	584,926
February 17, 2026	16.09	16.21	16.21	16.25	16.05	1.29M
February 13, 2026	15.98	16.02	16.02	16.12	15.87	665,600
February 12, 2026	16.22	15.89	15.89	16.22	15.85	793,546
February 11, 2026	16.35	16.16	16.16	16.35	16.11	441,200
February 10, 2026	16.34	16.39	16.39	16.49	16.34	620,900
February 09, 2026	16.31	16.33	16.33	16.37	16.24	302,400
February 06, 2026	16.46	16.36	16.36	16.49	16.29	386,500
February 05, 2026	16.39	16.4	16.4	16.41	16.26	376,101
February 04, 2026	16.23	16.37	16.37	16.48	16.17	735,500
February 03, 2026	16.26	16.11	16.11	16.3	16.06	354,965
February 02, 2026	16.18	16.24	16.24	16.27	16.08	309,942
January 30, 2026	16.03	16.13	16.13	16.14	15.93	498,116
January 29, 2026	15.93	16.1	16.1	16.16	15.88	417,041
January 28, 2026	15.95	15.95	15.95	16.09	15.94	172,278
January 27, 2026	16.14	16	16	16.19	16	361,956
January 26, 2026	16.42	16.18	16.12	16.43	16.15	364,306
January 23, 2026	16.21	16.36	16.36	16.41	16.18	283,800
January 22, 2026	16.23	16.23	16.23	16.37	16.21	322,200
January 21, 2026	16.16	16.15	16.15	16.25	16.11	227,270
January 20, 2026	16.37	16.17	16.17	16.39	16.16	485,000
January 19, 2026	16.52	16.43	16.43	16.53	16.37	121,300
January 16, 2026	16.33	16.54	16.54	16.58	16.33	886,360
January 15, 2026	16.35	16.36	16.36	16.39	16.33	155,600
January 14, 2026	16.31	16.3	16.3	16.45	16.26	209,648
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

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