Dark

XRE
ISHARES S&P/TSX CAPPED REIT IN
stock TSE

Inactive

Aug 2, 2024

15.78CAD-0.504%(-0.08)513,263

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	15.6900	15.8100	15.5600	15.7800	-0.504%	513,263	0.000%
2024-08-01	15.8100	15.9100	15.7700	15.8600	+0.316%	513,098	-0.504%
2024-07-31	16.0100	16.0100	15.8000	15.8100	-1.311%	417,700	-0.190%
2024-07-30	15.9800	16.0500	15.9100	16.0200	+0.439%	248,462	-1.498%
2024-07-29	16.0000	16.0200	15.8700	15.9500	-0.250%	168,752	-1.066%
2024-07-26	15.9500	16.0200	15.9500	15.9900	+0.251%	209,256	-1.313%
2024-07-25	16.0500	16.1600	15.9500	15.9500	-0.313%	481,093	-1.066%
2024-07-24	16.0500	16.3000	15.9900	16.0000	-0.436%	436,269	-1.375%
2024-07-23	16.0300	16.1200	15.9400	16.0700	+0.062%	340,051	-1.805%
2024-07-22	15.7100	16.0900	15.7100	16.0600	+2.423%	358,658	-1.743%
2024-07-19	15.6500	15.7300	15.5800	15.6800	+0.192%	104,657	+0.638%
2024-07-18	15.7200	15.8100	15.5700	15.6500	-0.445%	106,153	+0.831%
2024-07-17	15.5400	15.7900	15.5400	15.7200	+0.576%	172,647	+0.382%
2024-07-16	15.5100	15.6400	15.5000	15.6300	+0.709%	79,223	+0.960%
2024-07-15	15.3900	15.5300	15.3600	15.5200	+0.845%	305,698	+1.675%
2024-07-12	15.3800	15.4700	15.3500	15.3900	+0.391%	289,060	+2.534%
2024-07-11	15.0000	15.3900	15.0000	15.3300	+2.405%	804,268	+2.935%
2024-07-10	14.9200	14.9800	14.9000	14.9700	+0.402%	154,947	+5.411%
2024-07-09	15.0400	15.0400	14.8700	14.9100	-0.600%	232,270	+5.835%
2024-07-08	14.7000	15.0100	14.7000	15.0000	+2.041%	508,114	+5.200%
2024-07-05	14.8100	14.9000	14.7000	14.7000	-0.676%	243,050	+7.347%
2024-07-04	14.7100	14.8500	14.7100	14.8000	+0.203%	33,241	+6.622%
2024-07-03	14.7600	14.8500	14.7300	14.7700	+0.340%	278,417	+6.838%
2024-07-02	14.5900	14.7200	14.5400	14.7200	+0.753%	159,043	+7.201%
2024-06-28	14.5200	14.6300	14.5200	14.6100	+0.898%	228,942	+8.008%
2024-06-27	14.2800	14.4800	14.2700	14.4800	+1.543%	131,938	+8.978%
2024-06-26	14.4300	14.4300	14.2300	14.2600	-1.723%	183,000	+10.659%
2024-06-25	14.5500	14.5700	14.4300	14.5100	-1.225%	126,549	+8.753%
2024-06-24	14.3100	14.6900	14.3100	14.6900	+2.871%	262,302	+7.420%
2024-06-21	14.3800	14.3800	14.2500	14.2800	-0.833%	446,537	+10.504%
2024-06-20	14.3400	14.4400	14.2500	14.4000	+0.418%	428,696	+9.583%
2024-06-19	14.4600	14.4600	14.3200	14.3400	-0.555%	73,756	+10.042%
2024-06-18	14.3900	14.5200	14.3800	14.4200	-0.139%	139,448	+9.431%
2024-06-17	14.5000	14.5400	14.3700	14.4400	-0.688%	273,522	+9.280%
2024-06-14	14.5200	14.6000	14.4500	14.5400	-0.683%	424,430	+8.528%
2024-06-13	14.6900	14.7000	14.5200	14.6400	-0.068%	535,691	+7.787%
2024-06-12	14.7400	14.7900	14.6400	14.6500	+0.826%	172,091	+7.713%
2024-06-11	14.6900	14.7300	14.5200	14.5300	-1.291%	432,914	+8.603%
2024-06-10	14.7300	14.7900	14.6500	14.7200	-0.271%	214,340	+7.201%
2024-06-07	14.9300	14.9800	14.7400	14.7600	-2.187%	341,203	+6.911%
2024-06-06	15.0800	15.1200	15.0400	15.0900	0.000%	153,227	+4.573%
2024-06-05	14.8100	15.1100	14.8100	15.0900	+1.891%	489,328	+4.573%
2024-06-04	14.7300	14.8700	14.7300	14.8100	-0.067%	243,955	+6.550%
2024-06-03	14.7100	14.8400	14.7000	14.8200	+0.543%	239,581	+6.478%
2024-05-31	14.6500	14.7600	14.5500	14.7400	+1.236%	276,240	+7.056%
2024-05-30	14.4800	14.5600	14.4800	14.5600	+1.111%	283,724	+8.379%
2024-05-29	14.5300	14.5600	14.3700	14.4000	-1.370%	222,818	+9.583%
2024-05-28	14.8500	14.8700	14.5800	14.6000	-1.684%	302,490	+8.082%
2024-05-27	14.8800	14.9100	14.8500	14.8500	-0.269%	116,331	+6.263%
2024-05-24	14.9700	14.9700	14.8700	14.8900	0.000%	246,340	+5.977%
2024-05-23	15.0600	15.0600	14.8400	14.8900	-0.931%	141,907	+5.977%
2024-05-22	15.0500	15.1300	14.9900	15.0300	-0.727%	185,613	+4.990%
2024-05-21	15.1900	15.2500	15.1300	15.1400	-0.460%	177,845	+4.227%
2024-05-17	15.3100	15.3100	15.1500	15.2100	-0.458%	180,061	+3.748%
2024-05-16	15.2600	15.2900	15.2200	15.2800	+0.394%	212,472	+3.272%
2024-05-15	15.2100	15.3800	15.2100	15.2200	+0.264%	383,211	+3.679%
2024-05-14	15.2200	15.2200	15.1100	15.1800	-0.328%	243,871	+3.953%
2024-05-13	15.2000	15.3100	15.1800	15.2300	+0.263%	127,966	+3.611%
2024-05-10	15.2400	15.2500	15.1600	15.1900	-0.197%	107,046	+3.884%
2024-05-09	15.1200	15.2500	15.1100	15.2200	+0.528%	509,720	+3.679%
2024-05-08	14.9800	15.1400	14.9100	15.1400	+0.933%	375,414	+4.227%
2024-05-07	15.1800	15.2100	14.9900	15.0000	-1.121%	211,637	+5.200%
2024-05-06	15.0900	15.1700	15.0200	15.1700	+1.949%	107,113	+4.021%
2024-05-02	14.8100	14.9700	14.7500	14.8800	+1.018%	350,633	+6.048%
2024-05-01	14.7000	14.8400	14.6600	14.7300	-0.068%	546,642	+7.128%
2024-04-30	14.6800	14.8400	14.6800	14.7400	-0.136%	206,384	+7.056%
2024-04-29	14.8000	14.9700	14.7000	14.7600	-0.270%	186,339	+6.911%
2024-04-26	14.8300	14.8900	14.7700	14.8000	-0.202%	265,042	+6.622%
2024-04-24	14.8400	14.9400	14.8000	14.8300	-0.935%	329,798	+6.406%
2024-04-23	15.0800	15.1400	14.9600	14.9700	-0.200%	322,649	+5.411%
2024-04-22	14.7600	15.0400	14.7600	15.0000	+1.488%	512,725	+5.200%
2024-04-19	14.6400	14.8100	14.6400	14.7800	+0.544%	384,264	+6.766%
2024-04-18	14.6000	14.7300	14.5700	14.7000	-0.676%	393,820	+7.347%
2024-04-16	14.8000	14.8700	14.7100	14.8000	-0.538%	327,135	+6.622%
2024-04-15	15.1500	15.1600	14.8300	14.8800	-1.457%	176,726	+6.048%
2024-04-12	15.2500	15.2800	15.0000	15.1000	-1.178%	323,732	+4.503%
2024-04-11	15.4300	15.4300	15.1600	15.2800	-0.391%	407,268	+3.272%
2024-04-10	15.5400	15.5400	15.2400	15.3400	-2.541%	441,973	+2.868%
2024-04-09	15.5200	15.7800	15.5100	15.7400	+1.483%	790,303	+0.254%
2024-04-08	15.3900	15.5100	15.2500	15.5100	+0.911%	448,146	+1.741%
2024-04-05	15.1900	15.4100	15.1900	15.3700	+0.853%	174,299	+2.668%
2024-04-04	15.2600	15.3700	15.2000	15.2400	+0.329%	301,451	+3.543%
2024-04-03	15.3000	15.4500	15.1900	15.1900	-1.171%	554,642	+3.884%
2024-04-02	15.4700	15.4800	15.3400	15.3700	-1.411%	415,929	+2.668%
2024-04-01	15.7900	15.7900	15.5800	15.5900	-1.329%	319,192	+1.219%
2024-03-28	15.8000	15.8800	15.6700	15.8000	+0.381%	660,667	-0.127%
2024-03-27	15.5400	15.8100	15.5400	15.7400	+1.418%	562,089	+0.254%
2024-03-26	15.6100	15.6500	15.5000	15.5200	-0.193%	403,974	+1.675%
2024-03-25	15.6200	15.6600	15.5300	15.5500	-0.448%	200,896	+1.479%
2024-03-22	15.8800	15.9400	15.6200	15.6200	-2.130%	172,388	+1.024%
2024-03-21	15.8800	15.9850	15.8800	15.9600	+0.631%	233,841	-1.128%
2024-03-20	15.7400	15.8700	15.7400	15.8600	+0.762%	348,699	-0.504%
2024-03-19	15.7700	15.8450	15.7000	15.7400	+0.127%	726,844	+0.254%
2024-03-18	15.5300	15.7300	15.5300	15.7200	+1.093%	244,899	+0.382%
2024-03-15	15.4800	15.6400	15.4650	15.5500	+0.452%	680,665	+1.479%
2024-03-14	15.5100	15.5300	15.3700	15.4800	-0.578%	562,512	+1.938%
2024-03-13	15.7000	15.7700	15.5300	15.5700	-0.891%	407,514	+1.349%
2024-03-12	15.8000	15.8200	15.6800	15.7100	-0.633%	205,665	+0.446%
2024-03-11	15.8100	15.8700	15.7600	15.8100	-0.378%	243,692	-0.190%
2024-03-08	15.8300	15.9600	15.8300	15.8700	+0.253%	309,964	-0.567%
2024-03-07	15.6500	15.8500	15.6500	15.8300	+1.280%	484,901	-0.316%
2024-03-06	15.6400	15.7600	15.6100	15.6300	-0.064%	482,057	+0.960%
2024-03-05	15.6500	15.8000	15.6000	15.6400	-0.509%	410,737	+0.895%
2024-03-04	15.7500	15.7500	15.5900	15.7200	-0.064%	332,813	+0.382%
2024-03-01	15.4700	15.7400	15.3900	15.7300	+1.746%	154,218	+0.318%
2024-02-29	15.6400	15.7000	15.4400	15.4600	-0.706%	558,101	+2.070%
2024-02-28	15.6200	15.7700	15.5500	15.5700	-1.017%	475,070	+1.349%
2024-02-27	15.8000	15.8300	15.6600	15.7300	0.000%	216,051	+0.318%
2024-02-26	15.9200	15.9900	15.7300	15.7300	-1.749%	408,794	+0.318%
2024-02-23	16.0200	16.1200	15.9350	16.0100	-0.249%	373,911	-1.437%
2024-02-22	16.0500	16.1400	15.9500	16.0500	-0.249%	319,951	-1.682%
2024-02-21	15.9900	16.1550	15.9900	16.0900	+0.374%	432,648	-1.927%
2024-02-20	16.0100	16.0800	15.9600	16.0300	-0.125%	364,972	-1.560%
2024-02-16	15.9200	16.0900	15.8900	16.0500	-0.124%	660,111	-1.682%
2024-02-15	15.8600	16.1300	15.8600	16.0700	+0.942%	747,908	-1.805%
2024-02-14	15.6300	15.9500	15.6300	15.9200	+2.051%	850,670	-0.879%
2024-02-13	15.8500	15.8500	15.4950	15.6000	-2.743%	789,707	+1.154%
2024-02-12	15.9300	16.1000	15.9300	16.0400	+0.501%	271,995	-1.621%
2024-02-09	15.9100	16.0000	15.8700	15.9600	+0.377%	363,950	-1.128%
2024-02-08	15.8700	15.9800	15.7400	15.9000	+0.063%	593,362	-0.755%
2024-02-07	15.8000	15.9500	15.7600	15.8900	+0.633%	524,426	-0.692%
2024-02-06	15.5300	15.7900	15.5300	15.7900	+1.088%	516,959	-0.063%
2024-02-05	15.8000	15.8000	15.5800	15.6200	-1.699%	301,861	+1.024%
2024-02-02	15.9200	15.9400	15.7400	15.8900	-0.625%	434,940	-0.692%
2024-02-01	15.8000	16.0200	15.6800	15.9900	+1.011%	349,175	-1.313%
2024-01-31	16.0000	16.0300	15.8200	15.8300	-0.877%	382,525	-0.316%
2024-01-30	16.0700	16.0700	15.9100	15.9700	-0.560%	263,972	-1.190%
2024-01-29	16.0100	16.0750	15.8200	16.0600	+0.879%	144,864	-1.743%
2024-01-26	15.8600	15.9600	15.8000	15.9200	+0.505%	140,806	-0.879%
2024-01-25	16.0600	16.0900	15.8000	15.8400	-1.124%	269,306	-0.379%
2024-01-24	16.2800	16.3300	16.0000	16.0200	-1.294%	314,351	-1.498%
2024-01-23	16.1800	16.2700	16.0800	16.2300	+0.185%	502,995	-2.773%
2024-01-22	15.9800	16.2150	15.9700	16.2000	+0.935%	692,033	-2.593%
2024-01-19	15.7900	16.1000	15.7300	16.0500	+1.582%	516,173	-1.682%
2024-01-18	15.9800	16.0000	15.7100	15.8000	-0.126%	413,672	-0.127%
2024-01-17	16.0800	16.0800	15.7400	15.8200	-2.646%	507,174	-0.253%
2024-01-16	16.2700	16.2800	16.0900	16.2500	-0.184%	518,252	-2.892%
2024-01-15	16.1400	16.3000	16.1400	16.2800	+0.556%	57,343	-3.071%
2024-01-12	16.1400	16.2700	16.1400	16.1900	+0.248%	540,566	-2.532%
2024-01-11	16.0200	16.1600	15.8600	16.1500	+0.560%	974,629	-2.291%
2024-01-10	16.1100	16.1300	16.0500	16.0600	-0.248%	223,078	-1.743%
2024-01-09	16.2300	16.2400	16.1000	16.1000	-1.106%	158,201	-1.988%
2024-01-08	16.1400	16.3300	16.0900	16.2800	+1.055%	428,360	-3.071%
2024-01-05	16.0100	16.1500	15.9500	16.1100	+0.436%	227,216	-2.048%
2024-01-04	15.9600	16.0900	15.9000	16.0400	+0.438%	194,255	-1.621%
2024-01-03	16.0000	16.0200	15.8600	15.9700	-0.622%	439,071	-1.190%
2024-01-02	16.0600	16.1500	16.0400	16.0700	-0.248%	211,273	-1.805%
2023-12-29	16.1200	16.1550	16.0650	16.1100	-0.062%	151,526	-2.048%
2023-12-28	15.9900	16.1600	15.9900	16.1200	+0.311%	313,755	-2.109%
2023-12-27	15.9500	16.1200	15.9500	16.0700	+0.563%	105,691	-1.805%
2023-12-22	15.8200	16.0300	15.8200	15.9800	+1.075%	222,909	-1.252%
2023-12-21	15.9200	16.0000	15.8000	15.8100	+0.127%	232,499	-0.190%
2023-12-20	15.8600	16.0200	15.7800	15.7900	-1.003%	390,634	-0.063%
2023-12-19	15.8400	15.9800	15.8400	15.9500	+0.567%	211,570	-1.066%
2023-12-18	15.9900	16.0000	15.8400	15.8600	-0.937%	309,788	-0.504%
2023-12-15	16.5000	16.5000	15.9400	16.0100	-2.852%	614,421	-1.437%
2023-12-14	16.5200	16.6800	16.4550	16.4800	+0.919%	990,661	-4.248%
2023-12-13	15.5000	16.3300	15.4400	16.3300	+5.423%	749,947	-3.368%
2023-12-12	15.4700	15.5600	15.4100	15.4900	-1.022%	819,862	+1.872%
2023-12-08	15.5500	15.6800	15.4900	15.6500	+0.578%	198,964	+0.831%
2023-12-07	15.5600	15.6700	15.5550	15.5600	-0.128%	272,302	+1.414%
2023-12-06	15.5700	15.7400	15.5500	15.5800	+0.711%	332,342	+1.284%
2023-12-05	15.2900	15.4900	15.2900	15.4700	+0.782%	320,670	+2.004%
2023-12-04	15.1400	15.4000	15.1400	15.3500	+0.524%	495,290	+2.801%
2023-12-01	14.8700	15.2700	14.8700	15.2700	+2.483%	361,874	+3.340%
2023-11-30	14.8000	14.9000	14.7400	14.9000	+0.608%	551,381	+5.906%
2023-11-29	14.8500	14.8800	14.7600	14.8100	+0.475%	331,221	+6.550%
2023-11-28	14.8100	14.8100	14.7000	14.7400	-0.473%	342,547	+7.056%
2023-11-27	14.6700	14.8500	14.6200	14.8100	+0.475%	345,572	+6.550%
2023-11-24	14.6800	14.7600	14.6800	14.7400	-0.136%	77,588	+7.056%
2023-11-23	14.7800	14.7900	14.7300	14.7600	+0.068%	77,248	+6.911%
2023-11-22	14.6500	14.7700	14.5800	14.7500	+0.958%	551,525	+6.983%
2023-11-21	14.8000	14.8000	14.6000	14.6100	-1.748%	488,722	+8.008%
2023-11-20	14.8000	14.8900	14.7000	14.8700	+0.270%	535,159	+6.120%
2023-11-17	14.7600	14.8900	14.7400	14.8300	+0.270%	121,644	+6.406%
2023-11-16	14.8900	14.9300	14.7600	14.7900	-0.805%	283,465	+6.694%
2023-11-15	14.9100	15.0200	14.8800	14.9100	+0.067%	228,653	+5.835%
2023-11-14	14.5600	14.9700	14.5400	14.9000	+4.123%	401,182	+5.906%
2023-11-13	14.5200	14.5200	14.2400	14.3100	-1.717%	346,596	+10.273%
2023-11-10	14.5500	14.5600	14.3800	14.5600	+0.275%	306,185	+8.379%
2023-11-09	14.7200	14.7900	14.4600	14.5200	-0.616%	751,916	+8.678%
2023-11-08	14.6200	14.8500	14.6000	14.6100	-0.205%	442,136	+8.008%
2023-11-07	14.8600	14.8600	14.6200	14.6400	-1.745%	285,291	+7.787%
2023-11-06	15.1800	15.1900	14.8600	14.9000	-1.845%	610,668	+5.906%
2023-11-03	14.9600	15.3100	14.9300	15.1800	+2.706%	1,092,033	+3.953%
2023-11-02	14.3800	14.8000	14.3600	14.7800	+4.158%	713,706	+6.766%
2023-11-01	13.8100	14.2200	13.8100	14.1900	+2.677%	876,994	+11.205%
2023-10-31	13.9200	13.9300	13.7600	13.8200	+0.363%	472,587	+14.182%
2023-10-30	13.7100	13.8900	13.7000	13.7700	+0.732%	371,475	+14.597%
2023-10-27	13.9100	13.9100	13.6200	13.6700	-1.228%	438,803	+15.435%
2023-10-26	13.8300	14.0400	13.8300	13.8400	-0.072%	359,138	+14.017%
2023-10-25	14.0300	14.0600	13.8500	13.8500	-2.396%	551,480	+13.935%
2023-10-24	14.0800	14.2400	14.0700	14.1900	+0.425%	759,179	+11.205%
2023-10-23	14.0000	14.2000	13.9300	14.1300	-0.282%	877,556	+11.677%
2023-10-20	14.4000	14.5000	14.1650	14.1700	-2.073%	768,476	+11.362%
2023-10-19	14.6800	14.7500	14.4500	14.4700	-2.164%	797,956	+9.053%
2023-10-18	15.0000	15.0000	14.7600	14.7900	-1.988%	584,822	+6.694%
2023-10-17	14.9800	15.1350	14.9800	15.0900	+0.332%	285,015	+4.573%
2023-10-16	14.9300	15.0850	14.9300	15.0400	+0.940%	259,449	+4.920%
2023-10-13	14.9800	15.0000	14.8400	14.9000	-0.733%	479,036	+5.906%
2023-10-12	15.1500	15.1500	14.9300	15.0100	-1.445%	1,160,473	+5.130%
2023-10-11	15.0600	15.2400	14.9900	15.2300	+1.466%	912,150	+3.611%
2023-10-10	14.9800	15.1200	14.9500	15.0100	+0.738%	661,494	+5.130%
2023-10-06	14.6700	14.9100	14.4600	14.9000	+0.744%	761,965	+5.906%
2023-10-05	14.6900	14.8500	14.6900	14.7900	+0.956%	290,223	+6.694%
2023-10-04	14.4400	14.6850	14.4400	14.6500	+2.091%	507,010	+7.713%
2023-10-03	14.5500	14.5500	14.2400	14.3500	-2.314%	843,192	+9.965%
2023-10-02	14.9200	14.9200	14.6500	14.6900	-2.001%	272,000	+7.420%
2023-09-29	15.1100	15.2200	14.9800	14.9900	-0.167%	217,008	+5.270%
2023-09-28	14.8400	15.0200	14.8400	15.0150	+1.316%	326,200	+5.095%
2023-09-27	15.0600	15.1300	14.8000	14.8200	-1.200%	613,886	+6.478%
2023-09-26	15.2900	15.2900	14.9600	15.0000	-2.280%	319,671	+5.200%
2023-09-25	15.5400	15.5500	15.3500	15.3500	-2.167%	115,126	+2.801%
2023-09-22	15.8200	15.8200	15.6850	15.6900	-1.041%	151,044	+0.574%
2023-09-21	16.0000	16.1200	15.8500	15.8550	-1.644%	448,592	-0.473%
2023-09-20	16.1400	16.2300	16.0950	16.1200	+0.124%	251,265	-2.109%
2023-09-19	16.2800	16.2800	16.0900	16.1000	-1.589%	181,920	-1.988%
2023-09-18	16.4100	16.4100	16.2700	16.3600	-0.305%	125,113	-3.545%
2023-09-15	16.3400	16.4900	16.2400	16.4100	-0.182%	705,140	-3.839%
2023-09-14	16.0400	16.4800	16.0400	16.4400	+2.814%	702,023	-4.015%
2023-09-13	15.8500	16.0900	15.8300	15.9900	+0.820%	692,483	-1.313%
2023-09-12	15.9200	15.9900	15.8300	15.8600	-0.751%	167,915	-0.504%
2023-09-11	15.9800	16.1000	15.9700	15.9800	-0.063%	168,303	-1.252%
2023-09-08	16.2100	16.2200	15.9900	15.9900	-1.357%	260,544	-1.313%
2023-09-07	16.1300	16.2750	16.1300	16.2100	-0.062%	150,604	-2.653%
2023-09-06	16.1200	16.2400	16.0950	16.2200	+0.527%	301,271	-2.713%
2023-09-05	16.1200	16.1800	16.0900	16.1350	-0.093%	147,763	-2.200%
2023-09-01	16.0000	16.2000	16.0000	16.1500	+1.064%	158,315	-2.291%
2023-08-31	16.1800	16.2100	15.9800	15.9800	-1.510%	84,984	-1.252%
2023-08-30	16.2000	16.2900	16.1900	16.2250	+0.216%	177,353	-2.743%
2023-08-29	16.0400	16.2000	15.9900	16.1900	+1.188%	282,436	-2.532%
2023-08-28	15.8200	16.0100	15.8200	16.0000	+1.138%	395,378	-1.375%
2023-08-25	15.7200	15.8600	15.7200	15.8200	+0.253%	111,115	-0.253%
2023-08-24	15.8400	16.0000	15.7700	15.7800	-0.911%	149,081	0.000%
2023-08-23	15.6900	15.9300	15.6900	15.9250	+1.627%	157,609	-0.911%
2023-08-22	15.6500	15.7000	15.6100	15.6700	-0.064%	192,148	+0.702%
2023-08-21	15.8500	15.8700	15.6500	15.6800	-1.508%	471,263	+0.638%
2023-08-18	15.7700	15.9400	15.7700	15.9200	+0.189%	226,484	-0.879%
2023-08-17	15.8700	15.9800	15.8700	15.8900	-0.188%	145,534	-0.692%
2023-08-16	15.9300	16.0600	15.8800	15.9200	-0.375%	109,998	-0.879%
2023-08-15	16.1200	16.1200	15.9800	15.9800	-1.236%	145,833	-1.252%
2023-08-14	16.2900	16.2900	16.1300	16.1800	-0.736%	194,055	-2.472%
2023-08-11	16.2800	16.3550	16.2000	16.3000	-0.184%	64,085	-3.190%
2023-08-10	16.3500	16.4550	16.3000	16.3300	-0.122%	202,063	-3.368%
2023-08-09	16.2900	16.3500	16.2700	16.3500	+0.184%	248,462	-3.486%
2023-08-08	16.3100	16.4200	16.2900	16.3200	-0.305%	274,004	-3.309%
2023-08-04	16.3100	16.4400	16.2400	16.3700	+0.553%	559,717	-3.604%
2023-08-03	16.2700	16.2900	16.1600	16.2800	-0.245%	376,001	-3.071%
2023-08-02	16.3800	16.4200	16.2900	16.3200	-1.031%	296,596	-3.309%
2023-08-01	16.5200	16.5500	16.4600	16.4900	-0.483%	143,842	-4.306%
2023-07-31	16.5300	16.6200	16.4700	16.5700	+0.424%	178,318	-4.768%
2023-07-28	16.5700	16.6000	16.4800	16.5000	-0.061%	192,990	-4.364%
2023-07-27	16.9300	16.9300	16.5100	16.5100	-2.018%	236,311	-4.422%
2023-07-26	16.8200	16.8700	16.7900	16.8500	+0.178%	231,854	-6.350%
2023-07-25	16.7600	16.8600	16.7000	16.8200	+0.119%	275,537	-6.183%
2023-07-24	16.6500	16.8000	16.6400	16.8000	+0.901%	157,726	-6.071%
2023-07-21	16.6500	16.7600	16.6200	16.6500	+0.181%	305,916	-5.225%
2023-07-20	16.7000	16.7000	16.5200	16.6200	-0.300%	44,355	-5.054%
2023-07-19	16.5100	16.6700	16.5100	16.6700	+1.399%	187,892	-5.339%
2023-07-18	16.4500	16.5000	16.4000	16.4400	-0.364%	211,459	-4.015%
2023-07-17	16.4500	16.5600	16.4500	16.5000	0.000%	206,621	-4.364%
2023-07-14	16.4000	16.5100	16.3700	16.5000	+0.365%	325,262	-4.364%
2023-07-13	16.4300	16.4600	16.3200	16.4400	-0.061%	312,156	-4.015%
2023-07-12	16.2500	16.4600	16.2500	16.4500	+1.795%	363,073	-4.073%
2023-07-11	16.1500	16.2000	16.1150	16.1600	+0.248%	127,231	-2.351%
2023-07-10	16.0500	16.1700	16.0000	16.1200	+0.186%	196,740	-2.109%
2023-07-07	16.1600	16.2400	16.0900	16.0900	-0.587%	147,305	-1.927%
2023-07-06	16.3000	16.3000	16.0300	16.1850	-1.190%	237,660	-2.502%
2023-07-05	16.4200	16.4700	16.3300	16.3800	+0.245%	163,266	-3.663%
2023-07-04	16.2500	16.4000	16.2500	16.3400	+0.492%	141,148	-3.427%
2023-06-30	16.0000	16.2800	16.0000	16.2600	+1.689%	488,535	-2.952%
2023-06-29	15.8700	16.0000	15.8600	15.9900	+0.756%	86,436	-1.313%
2023-06-28	15.8200	15.8800	15.7500	15.8700	+0.570%	168,134	-0.567%
2023-06-27	15.4900	15.8100	15.4900	15.7800	+1.675%	78,700	0.000%
2023-06-26	15.2800	15.5600	15.2800	15.5200	+0.518%	282,797	+1.675%
2023-06-23	15.5500	15.5500	15.3500	15.4400	-0.580%	490,179	+2.202%
2023-06-22	15.7000	15.7100	15.5300	15.5300	-1.957%	548,583	+1.610%
2023-06-21	16.1000	16.1000	15.8400	15.8400	-1.431%	311,318	-0.379%
2023-06-20	16.2000	16.2000	16.0450	16.0700	-0.649%	257,603	-1.805%
2023-06-19	16.2000	16.2600	16.1700	16.1750	-0.584%	27,226	-2.442%
2023-06-16	16.4000	16.5200	16.2500	16.2700	-0.793%	271,867	-3.012%
2023-06-15	16.3900	16.5100	16.3800	16.4000	-0.606%	152,488	-3.780%
2023-06-14	16.4600	16.5400	16.4400	16.5000	+0.243%	334,890	-4.364%
2023-06-13	16.4500	16.5900	16.4500	16.4600	-0.303%	103,921	-4.131%
2023-06-12	16.5700	16.6300	16.4700	16.5100	-0.362%	60,297	-4.422%
2023-06-09	16.6500	16.7200	16.5600	16.5700	-0.719%	261,949	-4.768%
2023-06-08	16.7200	16.7200	16.6000	16.6900	-0.418%	207,128	-5.452%
2023-06-07	16.7100	16.8450	16.7100	16.7600	0.000%	279,403	-5.847%
2023-06-06	16.5700	16.7800	16.5700	16.7600	+0.842%	105,171	-5.847%
2023-06-05	16.7600	16.7600	16.6200	16.6200	-0.658%	191,786	-5.054%
2023-06-02	16.4300	16.7450	16.4300	16.7300	+2.074%	75,916	-5.678%
2023-06-01	16.3800	16.4800	16.3600	16.3900	0.000%	199,918	-3.722%
2023-05-31	16.3400	16.4400	16.3000	16.3900	+0.245%	158,747	-3.722%
2023-05-30	16.3700	16.5300	16.3500	16.3500	-0.759%	209,351	-3.486%
2023-05-29	16.3600	16.4900	16.3600	16.4750	+0.765%	56,442	-4.219%
2023-05-26	16.3500	16.4500	16.3300	16.3500	+0.368%	268,344	-3.486%
2023-05-25	16.3900	16.4300	16.2900	16.2900	-0.610%	352,066	-3.131%
2023-05-24	16.5000	16.5000	16.3800	16.3900	-1.206%	233,721	-3.722%
2023-05-23	16.5500	16.7000	16.5500	16.5900	+0.121%	148,239	-4.882%
2023-05-19	16.5600	16.6400	16.5500	16.5700	-0.181%	83,939	-4.768%
2023-05-18	16.7300	16.7300	16.5600	16.6000	-0.539%	178,783	-4.940%
2023-05-17	16.6000	16.7000	16.5100	16.6900	+0.663%	236,702	-5.452%
2023-05-16	16.9500	16.9500	16.5800	16.5800	-2.471%	216,520	-4.825%
2023-05-15	16.8400	17.0050	16.8000	17.0000	+0.950%	243,402	-7.176%
2023-05-12	16.8600	16.8600	16.7600	16.8400	+0.238%	108,019	-6.295%
2023-05-11	16.7100	16.8200	16.5500	16.8000	+0.060%	147,303	-6.071%
2023-05-10	16.7900	16.8700	16.7200	16.7900	+0.539%	168,510	-6.015%
2023-05-09	16.7100	16.7700	16.6500	16.7000	-0.831%	134,571	-5.509%
2023-05-08	16.9200	16.9300	16.8200	16.8400	-0.237%	174,874	-6.295%
2023-05-05	16.7800	16.8900	16.7600	16.8800	+0.897%	267,892	-6.517%
2023-05-04	16.7500	16.8700	16.6900	16.7300	-0.506%	319,574	-5.678%
2023-05-03	16.7800	16.9350	16.7800	16.8150	+0.060%	255,573	-6.155%
2023-05-02	17.0400	17.0400	16.7600	16.8050	-1.610%	299,206	-6.099%
2023-05-01	17.0600	17.2100	17.0400	17.0800	-0.234%	313,070	-7.611%
2023-04-28	17.0100	17.1900	17.0100	17.1200	+0.264%	151,991	-7.827%
2023-04-27	16.9900	17.1000	16.9300	17.0750	+0.619%	222,604	-7.584%
2023-04-26	17.1500	17.2300	16.9500	16.9700	-0.818%	452,922	-7.012%
2023-04-25	17.2100	17.2300	17.0900	17.1100	-0.581%	204,946	-7.773%
2023-04-24	17.1800	17.2800	17.1650	17.2100	-0.347%	308,677	-8.309%
2023-04-21	17.1900	17.3300	17.1500	17.2700	+0.465%	246,100	-8.628%
2023-04-20	17.0800	17.2700	17.0800	17.1900	+0.175%	150,903	-8.202%
2023-04-19	17.0900	17.1700	17.0600	17.1600	-0.348%	150,055	-8.042%
2023-04-18	17.3000	17.3800	17.1850	17.2200	-0.347%	201,413	-8.362%
2023-04-17	17.0200	17.2800	17.0200	17.2800	+1.053%	195,704	-8.681%
2023-04-14	17.1100	17.1800	17.0600	17.1000	-0.292%	288,813	-7.719%
2023-04-13	17.1400	17.2000	17.0400	17.1500	+0.058%	255,749	-7.988%
2023-04-12	17.0500	17.2300	17.0500	17.1400	+0.735%	186,351	-7.935%
2023-04-11	16.8500	17.0200	16.8500	17.0150	+1.039%	60,084	-7.258%
2023-04-10	16.7100	16.8600	16.6600	16.8400	+0.119%	151,354	-6.295%
2023-04-06	16.6700	16.8450	16.6700	16.8200	+0.478%	303,523	-6.183%
2023-04-05	16.7200	16.7700	16.6500	16.7400	-0.357%	257,269	-5.735%
2023-04-04	17.0000	17.0100	16.7000	16.8000	-1.060%	308,790	-6.071%
2023-04-03	17.0400	17.0500	16.8800	16.9800	-0.469%	716,179	-7.067%
2023-03-31	16.9400	17.0700	16.9400	17.0600	+1.186%	338,315	-7.503%
2023-03-30	16.7600	16.9400	16.7600	16.8600	+1.019%	146,192	-6.406%
2023-03-29	16.6500	16.7400	16.6400	16.6900	+1.029%	236,701	-5.452%
2023-03-28	16.6400	16.6800	16.4700	16.5200	-0.900%	169,562	-4.479%
2023-03-27	16.6000	16.7100	16.5600	16.6700	+0.847%	225,230	-5.339%
2023-03-24	16.3500	16.5500	16.3100	16.5300	+0.731%	395,267	-4.537%
2023-03-23	16.4900	16.6200	16.3600	16.4100	-0.395%	863,200	-3.839%
2023-03-22	16.6700	16.6900	16.4750	16.4750	-1.876%	446,835	-4.219%
2023-03-21	16.9000	17.0400	16.7700	16.7900	-0.474%	390,118	-6.015%
2023-03-20	16.8400	16.9000	16.7900	16.8700	+0.297%	272,173	-6.461%
2023-03-17	16.9700	17.0000	16.8100	16.8200	-1.407%	945,041	-6.183%
2023-03-16	16.9900	17.1500	16.7900	17.0600	-0.467%	508,278	-7.503%
2023-03-15	17.1800	17.3000	17.0600	17.1400	-1.438%	659,780	-7.935%
2023-03-14	17.3800	17.5000	17.3300	17.3900	+0.637%	484,775	-9.258%
2023-03-13	17.1200	17.3900	16.9900	17.2800	+0.348%	938,799	-8.681%
2023-03-10	17.4900	17.5000	17.1650	17.2200	-1.936%	700,991	-8.362%
2023-03-09	17.7700	17.7700	17.5300	17.5600	-0.847%	329,901	-10.137%
2023-03-08	17.7000	17.8800	17.6750	17.7100	-0.282%	892,645	-10.898%
2023-03-07	18.0100	18.0300	17.7100	17.7600	-1.498%	1,069,121	-11.149%
2023-03-06	18.1000	18.1200	18.0000	18.0300	+0.167%	223,695	-12.479%
2023-03-03	17.9800	18.0900	17.9800	18.0000	+0.446%	332,097	-12.333%
2023-03-02	17.8200	17.9700	17.7900	17.9200	+0.168%	373,108	-11.942%
2023-03-01	18.0000	18.0800	17.8200	17.8900	-0.996%	537,754	-11.794%
2023-02-28	18.1300	18.1850	17.9900	18.0700	0.000%	439,968	-12.673%
2023-02-27	18.0200	18.2800	18.0200	18.0700	+0.277%	362,341	-12.673%
2023-02-24	17.9500	18.0300	17.8600	18.0200	-0.221%	291,492	-12.431%
2023-02-23	18.0000	18.1600	17.9800	18.0600	+0.333%	398,813	-12.625%
2023-02-22	17.9400	18.1500	17.9400	18.0000	-0.580%	502,301	-12.333%
2023-02-21	18.3000	18.3000	18.0400	18.1050	-1.174%	456,994	-12.842%
2023-02-17	18.0600	18.4100	18.0600	18.3200	+0.992%	952,131	-13.865%
2023-02-16	18.0900	18.2200	18.0400	18.1400	-0.165%	408,915	-13.010%
2023-02-15	17.9300	18.2100	17.9300	18.1700	+0.609%	520,086	-13.154%
2023-02-14	18.0700	18.1000	17.9600	18.0600	+0.055%	444,072	-12.625%
2023-02-13	18.0200	18.1000	18.0100	18.0500	+0.501%	298,243	-12.576%
2023-02-10	18.0400	18.0800	17.9000	17.9600	-0.443%	537,020	-12.138%
2023-02-09	18.0000	18.1300	17.9800	18.0400	+0.278%	404,904	-12.528%
2023-02-08	17.9600	18.0500	17.9300	17.9900	+0.279%	301,499	-12.285%

.dark-mode .JS8BKK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JS8BKK{ color: #333333; background-color: white; border: 2px solid #333333; }XREISHARES S&P/TSX CAPPED REIT INstock TSE

XRE
ISHARES S&P/TSX CAPPED REIT IN
stock TSE