iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada
· Delayed Price · Currency is CAD 22.51
-0.26 (-1.14%)
At close: Dec 5, 2025
TSX:XRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.62 | 22.62 | 22.44 | 22.51 | 22.51 | -1.14% | 16,517 |
| Dec 4, 2025 | 22.84 | 22.85 | 22.77 | 22.77 | 22.77 | -0.70% | 7,506 |
| Dec 3, 2025 | 22.89 | 22.96 | 22.89 | 22.93 | 22.93 | 0.09% | 3,825 |
| Dec 2, 2025 | 22.90 | 22.93 | 22.90 | 22.91 | 22.91 | -0.52% | 2,130 |
| Dec 1, 2025 | 23.01 | 23.03 | 23.00 | 23.03 | 23.03 | -1.83% | 4,636 |
| Nov 28, 2025 | 23.40 | 23.46 | 23.40 | 23.46 | 23.17 | 0.09% | 9,632 |
| Nov 27, 2025 | 23.44 | 23.45 | 23.44 | 23.44 | 23.15 | 0.17% | 837 |
| Nov 26, 2025 | 23.38 | 23.44 | 23.38 | 23.40 | 23.11 | 0.26% | 13,858 |
| Nov 25, 2025 | 23.35 | 23.40 | 23.34 | 23.34 | 23.05 | 0.21% | 12,045 |
| Nov 24, 2025 | 23.25 | 23.29 | 23.25 | 23.29 | 23.00 | 0.04% | 1,606 |
| Nov 21, 2025 | 23.19 | 23.28 | 23.19 | 23.28 | 22.99 | 0.22% | 2,701 |
| Nov 20, 2025 | 23.19 | 23.23 | 23.17 | 23.23 | 22.94 | 0.43% | 2,211 |
| Nov 19, 2025 | 23.19 | 23.19 | 23.11 | 23.13 | 22.84 | -0.17% | 2,458 |
| Nov 18, 2025 | 23.22 | 23.23 | 23.09 | 23.17 | 22.88 | -0.04% | 8,375 |
| Nov 17, 2025 | 23.22 | 23.22 | 23.18 | 23.18 | 22.89 | -0.30% | 1,292 |
| Nov 14, 2025 | 23.30 | 23.30 | 23.25 | 23.25 | 22.96 | -0.43% | 1,402 |
| Nov 13, 2025 | 23.37 | 23.37 | 23.35 | 23.35 | 23.06 | -0.13% | 1,461 |
| Nov 12, 2025 | 23.39 | 23.39 | 23.38 | 23.38 | 23.09 | 0.04% | 222 |
| Nov 11, 2025 | 23.29 | 23.38 | 23.29 | 23.37 | 23.08 | 0.21% | 14,279 |
| Nov 10, 2025 | 23.33 | 23.34 | 23.32 | 23.32 | 23.03 | -0.17% | 812 |
| Nov 7, 2025 | 23.35 | 23.40 | 23.35 | 23.36 | 23.07 | -0.34% | 10,730 |
| Nov 6, 2025 | 23.41 | 23.47 | 23.41 | 23.44 | 23.15 | 0.64% | 544 |
| Nov 4, 2025 | 23.23 | 23.34 | 23.23 | 23.29 | 23.00 | -0.09% | 10,010 |
| Nov 3, 2025 | 23.34 | 23.38 | 23.28 | 23.31 | 23.02 | -0.21% | 15,272 |
| Oct 31, 2025 | 23.29 | 23.36 | 23.29 | 23.36 | 23.07 | - | 3,647 |
| Oct 30, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.07 | 0.26% | 552 |
| Oct 29, 2025 | 23.41 | 23.41 | 23.30 | 23.30 | 23.01 | -0.98% | 1,250 |
| Oct 28, 2025 | 23.57 | 23.59 | 23.53 | 23.53 | 23.24 | -0.08% | 7,630 |
| Oct 27, 2025 | 23.43 | 23.55 | 23.43 | 23.55 | 23.26 | 0.68% | 3,246 |
| Oct 24, 2025 | 23.46 | 23.46 | 23.39 | 23.39 | 23.10 | -0.09% | 1,733 |
| Oct 23, 2025 | 23.44 | 23.45 | 23.41 | 23.41 | 23.12 | -0.13% | 4,198 |
| Oct 22, 2025 | 23.50 | 23.50 | 23.43 | 23.44 | 23.15 | 0.04% | 5,070 |
| Oct 21, 2025 | 23.45 | 23.45 | 23.41 | 23.43 | 23.14 | -0.13% | 3,217 |
| Oct 20, 2025 | 23.50 | 23.50 | 23.45 | 23.46 | 23.17 | 0.13% | 5,177 |
| Oct 17, 2025 | 23.46 | 23.46 | 23.39 | 23.43 | 23.14 | -0.13% | 4,300 |
| Oct 16, 2025 | 23.36 | 23.46 | 23.34 | 23.46 | 23.17 | 0.47% | 5,985 |
| Oct 15, 2025 | 23.29 | 23.37 | 23.29 | 23.35 | 23.06 | 0.52% | 7,626 |
| Oct 14, 2025 | 23.25 | 23.27 | 23.23 | 23.23 | 22.94 | 0.35% | 3,090 |
| Oct 10, 2025 | 23.11 | 23.15 | 23.04 | 23.15 | 22.86 | 0.22% | 8,900 |
| Oct 9, 2025 | 23.11 | 23.11 | 23.04 | 23.10 | 22.81 | 0.26% | 377 |
| Oct 8, 2025 | 23.15 | 23.15 | 22.81 | 23.04 | 22.76 | -0.26% | 16,347 |
| Oct 7, 2025 | 23.01 | 23.13 | 23.01 | 23.10 | 22.81 | 0.17% | 2,154 |
| Oct 6, 2025 | 23.09 | 23.09 | 23.03 | 23.06 | 22.77 | -0.52% | 2,801 |
| Oct 3, 2025 | 23.17 | 23.19 | 23.17 | 23.18 | 22.89 | 0.13% | 1,428 |
| Oct 2, 2025 | 23.22 | 23.22 | 23.15 | 23.15 | 22.86 | -0.22% | 1,115 |
| Oct 1, 2025 | 23.24 | 23.27 | 23.20 | 23.20 | 22.91 | 0.13% | 1,416 |
| Sep 30, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.88 | -0.30% | 378 |
| Sep 29, 2025 | 23.18 | 23.27 | 23.18 | 23.24 | 22.95 | 0.26% | 3,701 |
| Sep 26, 2025 | 23.14 | 23.18 | 23.14 | 23.18 | 22.89 | 0.26% | 2,811 |
| Sep 25, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.83 | -0.17% | 237 |