Canada markets open in 5 hours 41 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.83-0.08 (-0.52%)
At close: 03:58PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202414.8414.9414.8014.8314.83329,800
Apr 24, 20240.062 Dividend
Apr 23, 202415.0815.1414.9614.9714.91322,600
Apr 22, 202414.7615.0414.7615.0014.94512,700
Apr 19, 202414.6414.8114.6414.7814.72384,300
Apr 18, 202414.6014.7314.5714.7014.64393,800
Apr 17, 202414.8614.9114.5914.6314.57252,200
Apr 16, 202414.8014.8714.7114.8014.74327,100
Apr 15, 202415.1515.1614.8314.8814.82176,700
Apr 12, 202415.2515.2815.0015.1015.04323,700
Apr 11, 202415.4315.4315.1615.2815.22407,300
Apr 10, 202415.5415.5415.2415.3415.28442,000
Apr 09, 202415.5215.7815.5115.7415.67790,300
Apr 08, 202415.3915.5115.2515.5115.45448,100
Apr 05, 202415.1915.4115.1915.3715.31174,300
Apr 04, 202415.2615.3715.2015.2415.18301,500
Apr 03, 202415.3015.4515.1915.1915.13554,600
Apr 02, 202415.4715.4815.3415.3715.31415,900
Apr 01, 202415.7915.7915.5815.5915.53319,200
Mar 28, 202415.8015.8815.6715.8015.73660,700
Mar 27, 202415.5415.8115.5415.7415.67562,100
Mar 26, 202415.6115.6515.5015.5215.46404,000
Mar 25, 202415.6215.6615.5315.5515.49200,900
Mar 22, 202415.8815.9415.6215.6215.56172,400
Mar 22, 20240.068 Dividend
Mar 21, 202415.8815.9915.8815.9615.83233,800
Mar 20, 202415.7415.8715.7415.8615.73348,700
Mar 19, 202415.7715.8515.7015.7415.61726,800
Mar 18, 202415.5315.7315.5315.7215.59244,900
Mar 15, 202415.4815.6415.4715.5515.42680,700
Mar 14, 202415.5115.5315.3715.4815.35562,500
Mar 13, 202415.7015.7715.5315.5715.44407,500
Mar 12, 202415.8015.8215.6815.7115.58205,700
Mar 11, 202415.8115.8715.7615.8115.68243,700
Mar 08, 202415.8315.9615.8315.8715.74310,000
Mar 07, 202415.6515.8515.6515.8315.70484,900
Mar 06, 202415.6415.7615.6115.6315.50482,100
Mar 05, 202415.6515.8015.6015.6415.51410,700
Mar 04, 202415.7515.7515.5915.7215.59332,800
Mar 01, 202415.4715.7415.3915.7315.60154,200
Feb 29, 202415.6415.7015.4415.4615.33558,100
Feb 28, 202415.6215.7715.5515.5715.44475,100
Feb 27, 202415.8015.8315.6615.7315.60216,100
Feb 26, 202415.9215.9915.7315.7315.60408,800
Feb 23, 202416.0216.1215.9416.0115.88373,900
Feb 23, 20240.068 Dividend
Feb 22, 202416.0516.1415.9516.0515.85320,000
Feb 21, 202415.9916.1615.9916.0915.89432,600
Feb 20, 202416.0116.0815.9616.0315.83365,000
Feb 16, 202415.9216.0915.8916.0515.85660,100
Feb 15, 202415.8616.1315.8616.0715.87747,900
Feb 14, 202415.6315.9515.6315.9215.72850,700
Feb 13, 202415.8515.8515.5015.6015.40789,700
Feb 12, 202415.9316.1015.9316.0415.84272,000
Feb 09, 202415.9116.0015.8715.9615.76364,000
Feb 08, 202415.8715.9815.7415.9015.70593,400
Feb 07, 202415.8015.9515.7615.8915.69524,400
Feb 06, 202415.5315.7915.5315.7915.59517,000
Feb 05, 202415.8015.8015.5815.6215.42301,900
Feb 02, 202415.9215.9415.7415.8915.69434,900
Feb 01, 202415.8016.0215.6815.9915.79349,200
Jan 31, 202416.0016.0315.8215.8315.63382,500
Jan 30, 202416.0716.0715.9115.9715.77264,000
Jan 29, 202416.0116.0815.8216.0615.86144,900
Jan 26, 202415.8615.9615.8015.9215.72140,800
Jan 25, 202416.0616.0915.8015.8415.64269,300
Jan 25, 20240.068 Dividend
Jan 24, 202416.2816.3316.0016.0215.75314,400
Jan 23, 202416.1816.2716.0816.2315.96503,000
Jan 22, 202415.9816.2215.9716.2015.93692,000
Jan 19, 202415.7916.1015.7316.0515.78516,200
Jan 18, 202415.9816.0015.7115.8015.53413,700
Jan 17, 202416.0816.0815.7415.8215.55507,200
Jan 16, 202416.2716.2816.0916.2515.98518,300
Jan 15, 202416.1416.3016.1416.2816.0157,300
Jan 12, 202416.1416.2716.1416.1915.92540,600
Jan 11, 202416.0216.1615.8616.1515.88974,600
Jan 10, 202416.1116.1316.0516.0615.79223,100
Jan 09, 202416.2316.2416.1016.1015.83158,200
Jan 08, 202416.1416.3316.0916.2816.01428,400
Jan 05, 202416.0116.1515.9516.1115.84227,200
Jan 04, 202415.9616.0915.9016.0415.77194,300
Jan 03, 202416.0016.0215.8615.9715.70439,100
Jan 02, 202416.0616.1516.0416.0715.80211,300
Dec 29, 202316.1216.1616.0716.1115.84151,500
Dec 28, 202315.9916.1615.9916.1215.85313,800
Dec 28, 20230.072 Dividend
Dec 27, 202315.9516.1215.9516.0715.73105,700
Dec 22, 202315.8216.0315.8215.9815.64222,900
Dec 21, 202315.9216.0015.8015.8115.48232,500
Dec 20, 202315.8616.0215.7815.7915.46390,600
Dec 19, 202315.8415.9815.8415.9515.61211,600
Dec 18, 202315.9916.0015.8415.8615.52309,800
Dec 15, 202316.5016.5015.9416.0115.67614,400
Dec 14, 202316.5216.6816.4516.4816.13990,700
Dec 13, 202315.5016.3315.4416.3315.98749,900
Dec 12, 202315.4715.5615.4115.4915.16819,900
Dec 11, 202315.6715.6715.4915.5015.17162,400
Dec 08, 202315.5515.6815.4915.6515.32199,000
Dec 07, 202315.5615.6715.5615.5615.23272,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...