Skip to main content
IC
iShares S&P/TSX Capped REIT Index ETF (TSX:XRE)
Canada flag Canada · Delayed Price · Currency is CAD
14.94
-0.02 (-0.13%)
May 13, 2025, 3:59 PM EDT

TSX:XRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202514.9915.0214.8414.9414.94-0.13%179,350
May 12, 202515.0615.0614.9114.9614.960.47%166,200
May 9, 202514.7714.9214.7014.8914.890.61%140,100
May 8, 202514.8114.8914.6014.8014.80-0.27%266,412
May 7, 202514.8014.8514.6614.8414.840.82%447,700
May 6, 202514.7714.8614.7014.7214.72-0.54%149,410
May 5, 202514.9414.9514.7614.8014.80-1.20%129,621
May 2, 202514.9715.0414.8914.9814.980.40%191,646
May 1, 202514.7915.0014.7214.9214.920.95%338,500
Apr 30, 202514.6014.7814.4814.7814.781.23%349,600
Apr 29, 202514.6014.6514.4814.6014.600.14%136,300
Apr 28, 202514.6414.6914.4914.5814.58-0.41%202,147
Apr 25, 202514.5514.7014.4914.6414.640.27%250,440
Apr 24, 202514.5314.6814.5014.6014.540.69%483,214
Apr 23, 202514.6314.6614.4614.5014.440.35%363,600
Apr 22, 202514.4414.6114.4414.4514.390.98%193,709
Apr 21, 202514.5614.6014.1914.3114.25-1.78%490,900
Apr 17, 202514.4314.5814.4314.5714.511.53%353,400
Apr 16, 202514.2614.5514.2614.3514.280.70%385,700
Apr 15, 202514.1014.3314.0614.2514.191.21%366,528
Apr 14, 202513.9514.1313.9314.0814.022.03%226,700
Apr 11, 202513.7513.9013.6813.8013.74-546,614
Apr 10, 202514.1214.1613.6213.8013.74-2.82%711,500
Apr 9, 202513.5114.2213.3514.2014.143.50%1,055,300
Apr 8, 202514.1414.2713.6113.7213.66-2.00%1,220,800
Apr 7, 202513.8814.2413.6014.0013.94-2.23%693,518
Apr 4, 202514.6914.6914.3014.3214.26-3.63%518,021
Apr 3, 202514.9015.0514.7814.8614.79-1.00%308,303
Apr 2, 202514.9315.0114.8615.0114.95-0.07%299,832
Apr 1, 202514.9815.0514.9215.0214.960.40%379,700
Mar 31, 202514.8515.0614.8514.9614.900.54%181,500
Mar 28, 202514.9214.9414.8314.8814.82-0.40%218,500
Mar 27, 202514.8415.0814.8414.9414.880.74%129,509
Mar 26, 202515.0015.0714.8014.8314.77-1.46%326,600
Mar 25, 202515.1015.2315.0215.0514.92-0.13%265,500
Mar 24, 202515.0115.1314.9515.0714.940.47%308,400
Mar 21, 202515.0215.0214.8515.0014.87-0.20%881,030
Mar 20, 202515.0015.0914.9415.0314.90-0.07%432,700
Mar 19, 202514.9215.1214.9215.0414.910.40%167,000
Mar 18, 202515.0715.1214.9214.9814.85-0.86%118,321
Mar 17, 202514.8915.1514.8915.1114.981.14%166,626
Mar 14, 202514.9015.0214.8014.9414.810.54%388,800
Mar 13, 202514.9015.1114.8514.8614.73-0.67%264,400
Mar 12, 202514.8915.0114.8414.9614.830.54%149,300
Mar 11, 202514.9014.9614.7514.8814.750.07%333,700
Mar 10, 202515.1215.2514.8614.8714.74-2.17%702,307
Mar 7, 202515.1215.3215.0815.2015.070.46%346,220
Mar 6, 202515.1215.2015.0415.1315.00-0.85%256,607
Mar 5, 202515.0615.2815.0315.2615.130.86%407,616
Mar 4, 202514.9115.2414.6615.1315.000.67%614,343