UK markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
15.12+0.04 (+0.28%)
As of 12:51PM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202415.0515.1315.0515.1215.1290,278
21 May 202415.1915.2515.1415.1415.14177,800
17 May 202415.3115.3115.1515.2115.21180,100
16 May 202415.2615.3015.2215.2815.28212,500
15 May 202415.2115.3815.2115.2215.22383,200
14 May 202415.2215.2215.1115.1815.18243,900
13 May 202415.2015.3115.1815.2315.23128,000
10 May 202415.2415.2515.1615.1915.19107,000
09 May 202415.1215.2515.1115.2215.22509,700
08 May 202414.9815.1414.9115.1415.14375,400
07 May 202415.1815.2114.9915.0015.00211,600
06 May 202415.0915.1715.0215.1715.17107,100
03 May 202415.0315.1715.0015.0415.04288,000
02 May 202414.8114.9714.7514.8814.88350,600
01 May 202414.7014.8414.6614.7314.73546,600
30 Apr 202414.6814.8414.6814.7414.74206,400
29 Apr 202414.8014.9714.7014.7614.76186,300
26 Apr 202414.8314.9014.7714.8014.80265,000
25 Apr 202414.6514.7714.5814.7414.74301,100
24 Apr 202414.8414.9414.8014.8314.83329,800
24 Apr 20240.062 Dividend
23 Apr 202415.0815.1414.9614.9714.91322,600
22 Apr 202414.7615.0414.7615.0014.94512,700
19 Apr 202414.6414.8114.6414.7814.72384,300
18 Apr 202414.6014.7314.5714.7014.64393,800
17 Apr 202414.8614.9114.5914.6314.57252,200
16 Apr 202414.8014.8714.7114.8014.74327,100
15 Apr 202415.1515.1614.8314.8814.82176,700
12 Apr 202415.2515.2815.0015.1015.04323,700
11 Apr 202415.4315.4315.1615.2815.22407,300
10 Apr 202415.5415.5415.2415.3415.28442,000
09 Apr 202415.5215.7815.5115.7415.67790,300
08 Apr 202415.3915.5115.2515.5115.45448,100
05 Apr 202415.1915.4115.1915.3715.31174,300
04 Apr 202415.2615.3715.2015.2415.18301,500
03 Apr 202415.3015.4515.1915.1915.13554,600
02 Apr 202415.4715.4815.3415.3715.31415,900
01 Apr 202415.7915.7915.5815.5915.53319,200
28 Mar 202415.8015.8815.6715.8015.73660,700
27 Mar 202415.5415.8115.5415.7415.67562,100
26 Mar 202415.6115.6515.5015.5215.46404,000
25 Mar 202415.6215.6615.5315.5515.49200,900
22 Mar 202415.8815.9415.6215.6215.56172,400
22 Mar 20240.068 Dividend
21 Mar 202415.8815.9915.8815.9615.83233,800
20 Mar 202415.7415.8715.7415.8615.73348,700
19 Mar 202415.7715.8515.7015.7415.61726,800
18 Mar 202415.5315.7315.5315.7215.59244,900
15 Mar 202415.4815.6415.4715.5515.42680,700
14 Mar 202415.5115.5315.3715.4815.35562,500
13 Mar 202415.7015.7715.5315.5715.44407,500
12 Mar 202415.8015.8215.6815.7115.58205,700
11 Mar 202415.8115.8715.7615.8115.68243,700
08 Mar 202415.8315.9615.8315.8715.74310,000
07 Mar 202415.6515.8515.6515.8315.70484,900
06 Mar 202415.6415.7615.6115.6315.50482,100
05 Mar 202415.6515.8015.6015.6415.51410,700
04 Mar 202415.7515.7515.5915.7215.59332,800
01 Mar 202415.4715.7415.3915.7315.60154,200
29 Feb 202415.6415.7015.4415.4615.33558,100
28 Feb 202415.6215.7715.5515.5715.44475,100
27 Feb 202415.8015.8315.6615.7315.60216,100
26 Feb 202415.9215.9915.7315.7315.60408,800
23 Feb 202416.0216.1215.9416.0115.88373,900
23 Feb 20240.068 Dividend
22 Feb 202416.0516.1415.9516.0515.85320,000
21 Feb 202415.9916.1615.9916.0915.89432,600
20 Feb 202416.0116.0815.9616.0315.83365,000
16 Feb 202415.9216.0915.8916.0515.85660,100
15 Feb 202415.8616.1315.8616.0715.87747,900
14 Feb 202415.6315.9515.6315.9215.72850,700
13 Feb 202415.8515.8515.5015.6015.40789,700
12 Feb 202415.9316.1015.9316.0415.84272,000
09 Feb 202415.9116.0015.8715.9615.76364,000
08 Feb 202415.8715.9815.7415.9015.70593,400
07 Feb 202415.8015.9515.7615.8915.69524,400
06 Feb 202415.5315.7915.5315.7915.59517,000
05 Feb 202415.8015.8015.5815.6215.42301,900
02 Feb 202415.9215.9415.7415.8915.69434,900
01 Feb 202415.8016.0215.6815.9915.79349,200
31 Jan 202416.0016.0315.8215.8315.63382,500
30 Jan 202416.0716.0715.9115.9715.77264,000
29 Jan 202416.0116.0815.8216.0615.86144,900
26 Jan 202415.8615.9615.8015.9215.72140,800
25 Jan 202416.0616.0915.8015.8415.64269,300
25 Jan 20240.068 Dividend
24 Jan 202416.2816.3316.0016.0215.75314,400
23 Jan 202416.1816.2716.0816.2315.96503,000
22 Jan 202415.9816.2215.9716.2015.93692,000
19 Jan 202415.7916.1015.7316.0515.78516,200
18 Jan 202415.9816.0015.7115.8015.53413,700
17 Jan 202416.0816.0815.7415.8215.55507,200
16 Jan 202416.2716.2816.0916.2515.98518,300
15 Jan 202416.1416.3016.1416.2816.0157,300
12 Jan 202416.1416.2716.1416.1915.92540,600
11 Jan 202416.0216.1615.8616.1515.88974,600
10 Jan 202416.1116.1316.0516.0615.79223,100
09 Jan 202416.2316.2416.1016.1015.83158,200
08 Jan 202416.1416.3316.0916.2816.01428,400
05 Jan 202416.0116.1515.9516.1115.84227,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...