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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201816.6416.6516.6116.6316.63116,100
Apr 19, 201816.6616.6816.6016.6416.64173,900
Apr 18, 201816.6616.7216.6616.6916.6983,700
Apr 17, 201816.6316.7216.6316.6816.68110,000
Apr 16, 201816.5416.6616.5416.6516.65197,700
Apr 13, 201816.5616.5916.4716.5616.5635,700
Apr 12, 201816.6116.6116.5116.5316.5380,100
Apr 11, 201816.5716.6216.5716.5916.59191,100
Apr 10, 201816.6216.6616.5516.6116.6165,300
Apr 09, 201816.5716.6716.5716.6316.63124,100
Apr 06, 201816.6016.6916.5716.5816.5890,500
Apr 05, 201816.5816.6516.5616.6516.6569,300
Apr 04, 201816.6216.6216.5416.5516.55150,900
Apr 03, 201816.6616.6916.6016.6316.6359,100
Apr 02, 201816.6516.7116.5916.6816.68121,800
Mar 29, 201816.5916.6816.5916.6616.66128,800
Mar 28, 201816.4616.6316.4416.6116.61204,500
Mar 27, 201816.4716.4716.3816.3916.39106,400
Mar 26, 201816.4416.4916.3616.4216.4269,000
Mar 23, 201816.4916.5716.4016.4116.4174,500
Mar 23, 20180.068 Dividend
Mar 22, 201816.5216.6016.5116.5616.4991,200
Mar 21, 201816.4816.6016.4816.5416.4753,600
Mar 20, 201816.4316.5716.4316.5316.4694,300
Mar 19, 201816.3716.4816.3716.4516.38120,600
Mar 16, 201816.4516.6016.3416.3416.27245,000
Mar 15, 201816.4716.5816.4716.5216.45176,600
Mar 14, 201816.5816.5816.5016.5316.4659,200
Mar 13, 201816.5116.6116.5116.5516.4899,400
Mar 12, 201816.5016.5716.5016.5616.4979,000
Mar 09, 201816.5516.5816.5316.5716.50175,100
Mar 08, 201816.5216.5916.5016.5716.5083,900
Mar 07, 201816.4216.5816.4216.5516.48174,400
Mar 06, 201816.4016.5116.3916.4916.42114,000
Mar 05, 201816.3416.4516.3416.4016.33118,500
Mar 02, 201816.3516.3516.2916.3416.27247,100
Mar 01, 201816.3316.3816.2916.3316.26408,100
Feb 28, 201816.3916.4416.3416.3816.31154,900
Feb 27, 201816.5016.5316.3916.4216.35157,400
Feb 26, 201816.3816.4816.3716.4716.4096,400
Feb 23, 201816.3216.3816.3016.3416.2785,800
Feb 22, 201816.3516.4016.2716.3416.27282,900
Feb 22, 20180.068 Dividend
Feb 21, 201816.5016.5916.4216.4416.30159,100
Feb 20, 201816.6216.6216.4916.5416.40213,900
Feb 16, 201816.5016.6416.4816.6216.48466,500
Feb 15, 201816.2216.5016.2216.5016.36580,500
Feb 14, 201816.0316.1916.0216.1416.01188,900
Feb 13, 201816.1016.1216.0216.1015.9781,000
Feb 12, 201816.0316.1015.9616.0915.96101,200
Feb 09, 201816.0116.0615.8016.0015.87253,800
Feb 08, 201816.1616.1816.0016.0415.91122,100
Feb 07, 201816.0616.2516.0616.1616.03100,300
Feb 06, 201816.0116.2216.0116.1015.97207,300
Feb 05, 201816.0416.2416.0416.1516.02674,500
Feb 02, 201816.4016.4116.1716.2316.10383,100
Feb 01, 201816.5516.5916.4016.4716.33201,100
Jan 31, 201816.4616.6116.4616.6116.47117,700
Jan 30, 201816.6016.6216.4716.4916.35318,500
Jan 29, 201816.8016.8016.6516.6516.51409,400
Jan 26, 201816.7316.8116.7316.7816.64140,200
Jan 25, 201816.7016.7916.7016.7616.62156,900
Jan 25, 20180.068 Dividend
Jan 24, 201816.8416.8416.7516.8016.59154,000
Jan 23, 201816.7516.8316.7516.8316.62155,200
Jan 22, 201816.6716.7816.6716.7716.56201,800
Jan 19, 201816.6416.7316.6416.7016.50410,000
Jan 18, 201816.7016.7216.6316.6516.45533,400
Jan 17, 201816.6316.7516.6316.6916.49205,100
Jan 16, 201816.5916.6716.5216.6516.45339,100
Jan 15, 201816.5016.5716.5016.5416.3480,500
Jan 12, 201816.4816.5516.4816.5416.34396,500
Jan 11, 201816.6816.6816.4516.5116.3165,200
Jan 10, 201816.7216.7216.5716.6116.41233,100
Jan 09, 201816.7216.7916.7216.7316.53142,100
Jan 08, 201816.4616.5816.4616.5816.3875,200
Jan 05, 201816.4216.5116.4016.5116.3178,500
Jan 04, 201816.5016.5216.4516.4716.2796,500
Jan 03, 201816.6916.6916.5016.5316.33145,300
Jan 02, 201816.6916.6916.6116.6516.45114,800
Dec 29, 201716.5716.6616.5616.6616.4650,300
Dec 28, 201716.6216.6516.5316.6316.43366,000
Dec 28, 20170.061 Dividend
Dec 27, 201716.5516.6816.5516.6616.40170,000
Dec 22, 201716.5516.6316.5516.6116.35138,400
Dec 21, 201716.5816.6216.5516.5716.3155,100
Dec 20, 201716.5916.7016.5916.6616.40169,900
Dec 19, 201716.7916.7916.6716.6816.4245,900
Dec 18, 201716.7816.8216.7416.7616.49113,600
Dec 15, 201716.6716.7616.6716.7416.47109,600
Dec 14, 201716.6216.7516.6216.7116.4588,800
Dec 13, 201716.5916.7016.5916.6516.39109,000
Dec 12, 201716.5616.6416.5616.6316.3796,500
Dec 11, 201716.5716.6016.5616.5716.3139,600
Dec 08, 201716.5016.6016.4916.5816.3274,000
Dec 07, 201716.5116.5216.4416.5116.25107,000
Dec 06, 201716.4216.5116.4216.5016.24102,100
Dec 05, 201716.4416.4816.4016.4716.2175,500
Dec 04, 201716.5516.5516.4616.4716.2133,800
Dec 01, 201716.4516.5416.4016.5416.2857,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...