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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	15.88	15.93	15.93	16.01	15.87	180,800
October 14, 2025	15.81	15.9	15.9	15.97	15.8	424,500
October 10, 2025	15.87	15.82	15.82	15.87	15.75	527,619
October 09, 2025	15.99	15.86	15.86	16.01	15.81	238,083
October 08, 2025	16.04	15.96	15.96	16.04	15.91	166,237
October 07, 2025	16.18	16.03	16.03	16.18	16	452,329
October 06, 2025	16.4	16.23	16.23	16.4	16.2	533,800
October 03, 2025	16.25	16.39	16.39	16.4	16.25	166,644
October 02, 2025	16.24	16.24	16.24	16.25	16.16	135,700
October 01, 2025	16.18	16.23	16.23	16.26	16.16	264,303
September 30, 2025	16.14	16.16	16.16	16.21	16.09	315,837
September 29, 2025	16.09	16.17	16.17	16.18	16.07	181,735
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

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