XRB.TO - iShares Canadian Real Return Bond Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202026.1426.2326.0326.2326.237,600
Jul. 09, 202026.1126.2026.0026.0126.0115,100
Jul. 08, 202026.3826.3826.0726.1426.1433,500
Jul. 07, 202026.3726.4026.3026.4026.406,300
Jul. 06, 202026.3426.4026.3026.4026.404,600
Jul. 03, 202026.1726.3826.1726.3826.385,900
Jul. 02, 202026.2026.2526.1026.1526.1511,000
Jun. 30, 202026.0926.3126.0926.1326.133,200
Jun. 29, 202026.3426.3726.1926.1926.1910,500
Jun. 26, 202026.3226.3626.2026.2026.2012,100
Jun. 25, 202026.2526.3126.2426.3026.3017,400
Jun. 24, 202026.2626.2926.2226.2626.2646,200
Jun. 24, 20200.215 Dividend
Jun. 23, 202026.2026.4126.2026.2526.0330,300
Jun. 22, 202026.1926.2326.0826.1125.9043,800
Jun. 19, 202025.9526.1725.9526.1225.913,000
Jun. 18, 202026.0026.2125.9926.0225.813,700
Jun. 17, 202026.1626.2326.1226.1325.926,700
Jun. 16, 202026.0126.0825.7226.0825.8713,000
Jun. 15, 202026.1526.1526.0026.1225.914,300
Jun. 12, 202025.9626.0925.9526.0925.882,500
Jun. 11, 202026.2226.2225.9525.9625.75156,300
Jun. 10, 202025.9626.1225.7026.0025.7917,600
Jun. 09, 202025.5325.8625.5325.8625.6510,000
Jun. 08, 202025.6525.7925.5825.7925.5826,000
Jun. 05, 202025.6425.6925.3925.6925.486,500
Jun. 04, 202025.7925.7925.7125.7625.553,200
Jun. 03, 202025.6825.8425.5425.8425.6312,300
Jun. 02, 202025.6625.8525.5525.8425.636,800
Jun. 01, 202025.3225.7125.3225.7025.496,900
May 29, 202025.5525.7225.4925.7125.5010,900
May 28, 202025.6325.6325.3725.4525.2430,200
May 27, 202025.8525.9125.6725.7425.536,100
May 26, 202025.7225.8425.7125.8425.633,500
May 25, 202025.9726.1125.9725.9925.781,500
May 22, 202025.7026.1025.6926.1025.8913,400
May 21, 202025.5525.6625.5425.6625.455,700
May 20, 202025.3525.5525.3225.3225.114,400
May 19, 202025.3025.4025.2025.3225.1132,200
May 15, 202025.4725.4725.2525.3025.0924,200
May 14, 202025.2825.5725.2525.5725.3648,500
May 13, 202025.1825.2925.1825.2024.994,100
May 12, 202025.1525.1925.1525.1924.982,800
May 11, 202025.2025.3025.1925.2525.047,900
May 08, 202025.3725.3925.1525.3025.093,800
May 07, 202025.3025.3225.2125.2225.012,900
May 06, 202025.3625.3925.1725.3925.1810,800
May 05, 202025.3125.4125.3125.3625.155,000
May 04, 202025.4225.5025.4025.4025.193,300
May 01, 202025.5825.6225.4525.5825.374,100
Apr. 30, 202025.5925.6025.3825.3825.172,800
Apr. 29, 202025.3425.4925.2825.3325.124,800
Apr. 28, 202025.3725.4925.3725.4525.245,900
Apr. 27, 202025.1825.3725.1025.3725.1615,800
Apr. 24, 202024.8325.1924.8325.1924.9818,600
Apr. 23, 202024.7224.9224.7224.8624.6611,700
Apr. 22, 202025.1325.1324.6924.7024.505,100
Apr. 21, 202024.6024.7424.6024.7424.542,500
Apr. 20, 202024.6224.6724.5024.5924.399,800
Apr. 17, 202024.9125.1724.7424.7424.5431,200
Apr. 16, 202024.2724.9824.2524.7424.5472,600
Apr. 15, 202023.8524.0923.7323.7723.5828,100
Apr. 14, 202023.6023.9523.5323.5723.3839,800
Apr. 13, 202023.7023.8523.6023.6023.4118,400
Apr. 09, 202024.0024.0023.6623.7223.5315,000
Apr. 08, 202024.0124.0123.6623.9323.7313,200
Apr. 07, 202024.1124.3223.9823.9823.789,700
Apr. 06, 202024.0124.5023.9824.1423.9411,500
Apr. 03, 202023.8524.0123.8524.0023.807,500
Apr. 02, 202023.9624.1723.8223.9523.7516,000
Apr. 01, 202024.1324.4923.9023.9023.705,300
Mar. 31, 202023.9824.2023.9824.1323.9316,400
Mar. 30, 202023.2824.0023.2824.0023.8016,600
Mar. 27, 202023.1023.9122.9723.4523.2626,100
Mar. 26, 202022.6623.7122.6623.1522.9614,300
Mar. 25, 202022.1023.1922.1022.7922.607,500
Mar. 24, 202021.8122.3421.8122.2122.0318,700
Mar. 23, 202022.0022.0521.2521.7621.5848,500
Mar. 20, 202022.5022.6521.5222.3422.1614,700
Mar. 19, 202020.5121.6920.5121.5221.3414,200
Mar. 18, 202021.8121.8120.8121.3921.2131,600
Mar. 17, 202022.3622.8120.4620.4620.2921,000
Mar. 16, 202022.0724.4022.0722.5122.3318,000
Mar. 13, 202023.0624.4023.0623.9023.7010,000
Mar. 12, 202024.8125.8524.5324.5324.3327,600
Mar. 11, 202026.4926.8426.1126.1125.9045,400
Mar. 10, 202026.3026.7126.2526.3726.1535,500
Mar. 09, 202026.7926.8526.2726.6526.4327,600
Mar. 06, 202026.7326.9826.6126.8026.5813,000
Mar. 05, 202026.3526.6426.3526.6226.4026,000
Mar. 04, 202026.2426.3526.1926.3026.0810,000
Mar. 03, 202026.1426.1526.0026.0925.8815,200
Mar. 02, 202026.2626.2625.9725.9725.766,400
Feb. 28, 202026.0926.3026.0526.1425.9313,400
Feb. 27, 202026.1026.1626.0426.0525.8410,000
Feb. 26, 202026.0526.1225.8726.0925.887,700
Feb. 25, 202026.2026.2626.1026.1025.892,300
Feb. 24, 202026.3126.3126.2026.2025.995,400
Feb. 21, 202026.1626.1726.0426.1525.944,100
Feb. 20, 202026.0026.1025.9825.9825.776,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...