U.S. Markets open in 4 hrs 16 mins

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


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
16.32+0.03 (+0.17%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 24, 201716.3616.3616.3116.3216.3276,600
May 24, 20170.068 Dividend
May 23, 201716.3916.4316.3516.3616.36352,800
May 19, 201716.3116.4116.2916.4116.41179,000
May 18, 201716.3016.3316.2016.3116.31257,200
May 17, 201716.4216.4416.3316.3416.34161,600
May 16, 201716.4516.5316.4516.4716.47181,400
May 15, 201716.3516.4616.3516.4616.46120,400
May 12, 201716.4316.4516.3516.3716.37128,100
May 11, 201716.5116.5116.3616.3916.39311,300
May 10, 201716.5616.5616.5116.5216.52117,500
May 09, 201716.5616.6016.5316.5616.56169,200
May 08, 201716.5016.6116.4716.6016.60212,600
May 05, 201716.4116.4916.3416.4816.48118,300
May 04, 201716.3916.4616.2816.3316.331,117,600
May 03, 201716.6516.6516.4316.4416.44131,000
May 02, 201716.6016.6516.5916.6116.6181,400
May 01, 201716.6316.6316.5116.5916.59135,900
Apr 28, 201716.5016.5516.4616.5516.55137,100
Apr 27, 201716.4616.5516.4116.5416.54298,000
Apr 26, 201716.6916.6916.4616.4716.47364,000
Apr 25, 201716.6716.7116.6216.6716.67339,300
Apr 24, 201716.7116.7516.6216.6616.66176,200
Apr 21, 201716.8416.8416.7216.7316.7373,200
Apr 21, 20170.068 Dividend
Apr 20, 201716.7816.8316.7816.8216.8262,700
Apr 19, 201716.8416.8616.7916.8016.80111,500
Apr 18, 201716.6816.8216.6816.8216.8292,700
Apr 17, 201716.6416.7216.6416.7116.71103,800
Apr 13, 201716.6716.7316.6516.6616.66101,600
Apr 12, 201716.6716.7116.6616.6816.68152,500
Apr 11, 201716.6016.7016.6016.6616.6655,600
Apr 10, 201716.5516.6416.5416.6316.6379,000
Apr 07, 201716.6016.6616.5916.5916.59169,700
Apr 06, 201716.5816.6016.5316.5816.58343,300
Apr 05, 201716.5516.6016.5216.5616.56124,500
Apr 04, 201716.4116.5616.3916.5616.56210,100
Apr 03, 201716.4416.4416.3516.3716.37151,500
Mar 31, 201716.3316.4116.3316.3916.39118,000
Mar 30, 201716.4816.4816.3316.3416.34360,100
Mar 29, 201716.3316.4316.3116.4116.41115,000
Mar 28, 201716.3116.3316.2616.3216.32135,800
Mar 27, 201716.3116.3416.2616.2616.26143,500
Mar 24, 201716.2716.3616.2616.3016.30123,200
Mar 24, 20170.065 Dividend
Mar 23, 201716.2816.3716.2816.3416.34209,200
Mar 22, 201716.1316.2916.1316.2716.27185,300
Mar 21, 201716.1916.2016.1616.1816.18194,800
Mar 20, 201716.2516.2516.1016.1516.15160,600
Mar 17, 201716.1916.2416.1716.2316.23280,300
Mar 16, 201716.2216.2316.1716.1716.17244,800
Mar 15, 201716.0216.2416.0116.2016.20959,700
Mar 14, 201715.9616.0115.9515.9915.99343,700
Mar 13, 201716.0216.0515.9615.9815.98247,000
Mar 10, 201715.9816.0615.9816.0216.02491,600
Mar 09, 201716.1516.1515.9515.9715.97399,100
Mar 08, 201716.2416.2416.1116.1216.12211,600
Mar 07, 201716.2216.3516.2216.2216.22246,400
Mar 06, 201716.2216.2616.1816.2616.26271,300
Mar 03, 201716.3216.3216.2016.2416.2476,400
Mar 02, 201716.3916.3916.3116.3116.31120,900
Mar 01, 201716.3816.4416.3516.4216.42110,100
Feb 28, 201716.3016.4016.3016.4016.40113,000
Feb 27, 201716.4016.4016.2516.3116.31185,800
Feb 24, 201716.4516.4816.3416.3816.3872,800
Feb 23, 201716.3616.5016.3516.4516.45167,900
Feb 22, 201716.4016.4016.3116.3416.34134,300
Feb 21, 201716.4216.4216.3616.3916.39146,600
Feb 21, 20170.065 Dividend
Feb 17, 201716.3716.4716.3216.4716.47198,400
Feb 16, 201716.2016.4116.2016.3816.38114,300
Feb 15, 201716.1616.2416.1116.2316.23187,800
Feb 14, 201716.2816.2816.1616.1816.18143,900
Feb 13, 201716.2816.3116.2516.2616.2673,500
Feb 10, 201716.2216.2916.1416.2816.28343,600
Feb 09, 201716.2316.3116.1916.1916.19215,600
Feb 08, 201716.1016.2516.1016.2516.25129,000
Feb 07, 201716.0816.1116.0716.0916.0997,500
Feb 06, 201716.0516.0916.0216.0916.09141,300
Feb 03, 201716.0016.0715.9916.0416.04253,100
Feb 02, 201715.8516.0115.8416.0016.00169,000
Feb 01, 201715.9115.9415.8215.8315.8377,800
Jan 31, 201715.7915.9515.7715.9315.93852,700
Jan 30, 201715.8915.8915.7615.7715.77206,700
Jan 27, 201716.0016.0015.8515.8615.86214,600
Jan 26, 201715.9415.9815.9315.9515.95527,400
Jan 25, 201715.9916.0215.9215.9415.94325,700
Jan 24, 201715.9015.9915.9015.9515.95307,000
Jan 24, 20170.065 Dividend
Jan 23, 201716.0016.0015.9215.9615.96253,700
Jan 20, 201715.9316.0215.9315.9715.97168,100
Jan 19, 201715.9715.9815.8915.9515.95277,000
Jan 18, 201716.0216.0315.9215.9215.92257,400
Jan 17, 201715.9916.0615.9716.0016.00272,900
Jan 16, 201715.9315.9915.8915.9715.9752,100
Jan 13, 201715.9315.9315.8615.9115.9193,700
Jan 12, 201716.0116.0215.9015.9115.91204,900
Jan 11, 201716.1216.1215.9716.0216.02193,000
Jan 10, 201716.1616.1716.0716.0816.0869,100
Jan 09, 201716.2516.2516.1516.1616.16149,300
*Close price adjusted for dividends and splits.
Loading more data...