Toronto - Delayed Quote
CAD
iShares Canadian Real Return Bond Index ETF (XRB.TO)
23.16
+0.04
(+0.17%)
At close: October 30 at 3:59:40 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.17
23.25
23.16
23.16
23.16
10,900
Oct 29, 2026
23.12
23.15
23.06
23.12
23.12
9,200
Oct 28, 2026
23.16
23.16
23.03
23.03
23.03
1,600
Oct 27, 2026
23.17
23.20
23.17
23.20
23.20
900
Oct 26, 2026
23.18
23.18
23.14
23.14
23.14
1,000
Oct 23, 2026
23.20
23.20
23.10
23.10
23.10
13,400
Oct 22, 2026
23.18
23.23
23.15
23.20
23.20
12,500
Oct 21, 2026
23.11
23.11
22.99
22.99
22.99
10,100
Oct 20, 2026
22.96
23.01
22.96
23.00
23.00
5,300
Oct 19, 2026
22.97
23.04
22.91
22.91
22.91
6,600
Oct 16, 2026
23.06
23.14
23.06
23.11
23.11
4,500
Oct 15, 2026
23.24
23.24
23.10
23.10
23.10
8,300
Oct 14, 2026
23.02
23.02
23.02
23.02
23.02
300
Oct 13, 2026
23.01
23.03
22.98
23.02
23.02
8,100
Oct 9, 2026
22.97
22.98
22.94
22.94
22.94
29,600
Oct 8, 2026
22.87
22.95
22.82
22.89
22.89
14,300
Oct 7, 2026
22.92
22.92
22.87
22.87
22.87
2,300
Oct 6, 2026
22.89
22.90
22.89
22.89
22.89
24,000
Oct 5, 2026
22.92
22.95
22.80
22.95
22.95
18,800
Oct 2, 2026
23.15
23.15
22.91
22.91
22.91
2,200
Oct 1, 2026
22.80
23.02
22.80
23.02
23.02
6,300
Sep 30, 2026
22.98
22.98
22.83
22.83
22.83
8,600
Sep 29, 2026
22.93
22.93
22.87
22.87
22.87
2,500
Sep 28, 2026
22.91
23.03
22.91
23.01
23.01
2,600
Sep 25, 2026
23.04
23.05
23.01
23.05
23.05
11,100
Sep 24, 2026
22.92
22.94
22.88
22.92
22.92
3,700
Sep 23, 2026
22.99
22.99
22.93
22.96
22.96
8,000
Sep 22, 2026
23.19
23.21
23.15
23.18
23.18
9,600
Sep 21, 2026
23.13
23.15
23.02
23.02
23.02
28,200
Sep 18, 2026
23.08
23.08
23.06
23.06
23.06
1,800
Sep 17, 2026
23.00
23.15
22.99
23.10
23.10
10,200
Sep 16, 2026
22.97
23.03
22.88
22.91
22.91
6,300
Sep 15, 2026
22.86
22.86
22.85
22.85
22.85
2,700
Sep 14, 2026
22.90
22.99
22.81
22.99
22.99
51,300
Sep 11, 2026
22.98
22.98
22.86
22.86
22.86
3,600
Sep 10, 2026
22.93
22.93
22.87
22.90
22.90
3,200
Sep 9, 2026
23.05
23.05
23.00
23.01
23.01
2,000
Sep 8, 2026
23.06
23.14
23.05
23.14
23.14
33,200
Sep 4, 2026
23.10
23.15
23.04
23.04
23.04
14,800
Sep 3, 2026
23.11
23.12
23.06
23.06
23.06
62,600
Sep 2, 2026
23.10
23.11
23.00
23.09
23.09
11,300
Sep 1, 2026
22.93
23.09
22.93
23.09
23.09
7,400
Aug 31, 2026
22.88
22.98
22.88
22.98
22.98
12,900
Aug 28, 2026
22.86
22.89
22.83
22.89
22.89
1,400
Aug 27, 2026
22.97
22.97
22.88
22.88
22.88
1,500
Aug 26, 2026
22.86
22.93
22.86
22.90
22.90
29,500
Aug 25, 2026
22.91
22.98
22.91
22.98
22.98
6,800
Aug 24, 2026
22.75
22.86
22.75
22.82
22.82
12,800
Aug 21, 2026
22.70
22.70
22.63
22.64
22.64
3,600
Aug 20, 2026
22.67
22.78
22.67
22.78
22.78
23,700
Aug 19, 2026
22.87
22.87
22.77
22.78
22.78
11,000
Aug 18, 2026
22.73
22.77
22.71
22.75
22.75
3,600
Aug 17, 2026
22.75
22.75
22.68
22.69
22.69
3,800
Aug 14, 2026
22.87
22.87
22.80
22.81
22.81
5,400
Aug 13, 2026
22.88
22.99
22.88
22.98
22.98
2,400
Aug 12, 2026
22.80
22.87
22.80
22.87
22.87
10,800
Aug 11, 2026
22.78
22.86
22.72
22.72
22.72
22,600
Aug 10, 2026
22.81
22.85
22.75
22.75
22.75
3,500
Aug 7, 2026
22.95
22.95
22.90
22.95
22.95
1,300
Aug 6, 2026
23.09
23.09
22.98
22.98
22.98
4,600
Aug 5, 2026
23.10
23.19
23.10
23.12
23.12
15,900
Aug 4, 2026
23.07
23.14
23.07
23.13
23.13
4,700
Jul 31, 2026
22.96
22.97
22.92
22.92
22.92
900
Jul 30, 2026
23.10
23.13
23.10
23.13
23.13
5,300
Jul 29, 2026
23.20
23.20
23.07
23.07
23.07
14,500
Jul 28, 2026
23.15
23.29
23.15
23.23
23.23
8,200
Jul 27, 2026
23.14
23.18
23.14
23.18
23.18
5,700
Jul 24, 2026
22.80
23.13
22.80
23.10
23.10
2,900
Jul 23, 2026
22.98
22.99
22.90
22.99
22.99
1,400
Jul 22, 2026
22.98
23.04
22.98
23.04
23.04
3,100
Jul 21, 2026
23.02
23.03
23.02
23.02
23.02
900
Jul 20, 2026
23.05
23.06
23.04
23.04
23.04
1,200
Jul 17, 2026
23.12
23.19
23.12
23.12
23.12
3,800
Jul 16, 2026
23.06
23.14
23.03
23.14
23.14
16,800
Jul 15, 2026
23.09
23.13
23.09
23.13
23.13
5,700
Jul 14, 2026
23.14
23.14
22.99
23.05
23.05
17,200
Jul 13, 2026
23.10
23.10
22.99
22.99
22.99
2,100
Jul 10, 2026
23.03
23.12
23.03
23.09
23.09
3,000
Jul 9, 2026
23.03
23.05
23.03
23.05
23.05
400
Jul 8, 2026
23.05
23.07
22.91
23.06
23.06
4,500
Jul 7, 2026
23.21
23.21
23.13
23.13
23.13
1,100
Jul 6, 2026
23.21
23.29
23.20
23.29
23.29
5,700
Jul 3, 2026
23.01
23.26
23.01
23.25
23.25
4,600
Jul 2, 2026
23.01
23.21
23.00
23.20
23.20
2,700
Jun 30, 2026
23.43
23.43
23.31
23.42
23.42
8,700
Jun 29, 2026
23.31
23.36
23.30
23.36
23.36
13,500
Jun 26, 2026
23.30
23.30
23.30
23.30
23.30
300
Jun 25, 2026
23.33
23.33
23.30
23.30
23.30
2,000
Jun 24, 2026
23.27
23.33
23.27
23.33
23.33
2,000
Jun 23, 2026
23.18
23.25
23.18
23.25
23.25
3,000
Jun 22, 2026
23.18
23.18
23.18
23.18
23.18
700
Jun 19, 2026
23.22
23.22
23.18
23.18
23.18
3,200
Jun 18, 2026
23.30
23.35
23.24
23.26
23.26
2,200
Jun 17, 2026
23.22
23.29
23.22
23.23
23.23
8,400
Jun 16, 2026
23.19
23.25
23.19
23.20
23.20
7,700
Jun 15, 2026
23.26
23.26
23.16
23.16
23.16
2,400
Jun 12, 2026
23.15
23.19
23.14
23.19
23.19
10,100
Jun 11, 2026
23.13
23.26
23.10
23.26
23.26
4,900
Jun 10, 2026
23.01
23.08
23.01
23.03
23.03
1,600
Jun 9, 2026
23.05
23.09
23.02
23.08
23.08
7,300
Jun 8, 2026
23.15
23.18
23.00
23.00
23.00
29,500
Jun 5, 2026
23.18
23.19
23.18
23.19
23.19
1,200
Jun 4, 2026
23.24
23.29
23.24
23.27
23.27
12,800
Jun 3, 2026
23.25
23.25
23.22
23.22
23.22
1,800
Jun 2, 2026
23.27
23.29
23.21
23.25
23.25
16,700
Jun 1, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
23.17
23.23
23.15
23.21
23.21
2,000
Jun 1, 2026
985:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
23.81
23.85
23.76
23.76
23.49
2,266
May 28, 2026
23.64
23.82
23.64
23.82
23.55
12,214
May 27, 2026
23.74
23.77
23.66
23.66
23.40
6,107
May 26, 2026
23.69
23.70
23.61
23.70
23.43
9,752
May 25, 2026
23.58
23.71
23.58
23.71
23.44
4,334
May 22, 2026
23.46
23.48
23.45
23.48
23.22
12,116
May 21, 2026
23.38
23.53
23.38
23.45
23.19
6,403
May 20, 2026
23.15
23.35
23.15
23.33
23.07
13,987
May 19, 2026
23.08
23.08
23.06
23.06
22.80
985
May 15, 2026
23.24
23.24
23.14
23.14
22.88
7,880
May 14, 2026
23.47
23.47
23.39
23.39
23.13
6,994
May 13, 2026
23.33
23.35
23.33
23.35
23.09
788
May 12, 2026
23.35
23.35
23.25
23.32
23.06
4,827
May 11, 2026
23.37
23.43
23.34
23.40
23.14
40,484
May 8, 2026
23.44
23.52
23.44
23.46
23.20
5,122
May 7, 2026
23.47
23.47
23.30
23.31
23.05
4,137
May 6, 2026
23.40
23.41
23.32
23.40
23.14
9,062
May 5, 2026
23.15
23.31
23.15
23.30
23.04
5,024
May 4, 2026
23.37
23.37
23.18
23.20
22.94
14,874
May 1, 2026
23.25
23.40
23.25
23.40
23.14
13,101
Apr 30, 2026
23.23
23.27
23.22
23.25
22.99
4,236
Apr 29, 2026
23.28
23.28
23.15
23.17
22.91
7,585
Apr 28, 2026
23.19
23.28
23.19
23.27
23.01
10,638
Apr 27, 2026
23.23
23.31
23.23
23.31
23.05
21,079
Apr 24, 2026
23.24
23.38
23.24
23.38
23.12
1,675
Apr 23, 2026
23.33
23.35
23.20
23.25
22.99
12,707
Apr 22, 2026
23.24
23.30
23.22
23.26
23.00
8,471
Apr 21, 2026
23.27
23.27
23.14
23.18
22.92
9,555
Apr 20, 2026
23.27
23.33
23.27
23.33
23.07
1,773
Apr 17, 2026
23.28
23.33
23.28
23.33
23.07
3,251
Apr 16, 2026
23.29
23.29
23.16
23.16
22.90
4,334
Apr 15, 2026
23.35
23.35
23.23
23.23
22.97
1,379
Apr 14, 2026
23.30
23.30
23.30
23.30
23.04
394
Apr 13, 2026
23.22
23.25
23.18
23.25
22.99
13,889
Apr 10, 2026
23.25
23.25
23.21
23.21
22.95
296
Apr 9, 2026
23.15
23.28
23.15
23.25
22.99
1,576
Apr 8, 2026
23.33
23.33
23.18
23.26
23.00
20,587
Apr 7, 2026
23.15
23.15
23.02
23.15
22.89
3,448
Apr 6, 2026
23.09
23.18
23.09
23.10
22.84
1,478
Apr 2, 2026
23.07
23.22
23.07
23.20
22.94
5,024
Apr 1, 2026
23.13
23.13
23.13
23.13
22.87
690
Mar 31, 2026
23.24
23.27
23.21
23.24
22.98
4,137
Mar 30, 2026
23.11
23.19
23.11
23.19
22.93
3,842
Mar 27, 2026
22.93
22.99
22.93
22.99
22.74
5,024
Mar 26, 2026
23.14
23.14
23.03
23.03
22.77
2,857
Mar 25, 2026
23.29
23.29
22.97
23.21
22.95
9,062
Mar 24, 2026
22.95
23.04
22.93
22.93
22.68
6,009
Mar 23, 2026
23.07
23.21
22.98
22.98
22.73
8,274
Mar 20, 2026
23.05
23.05
22.94
22.96
22.71
3,448
Mar 19, 2026
23.17
23.21
23.14
23.18
22.92
12,116
Mar 18, 2026
23.24
23.24
23.14
23.18
22.92
3,152
Mar 17, 2026
23.20
23.30
23.20
23.23
22.97
6,304
Mar 16, 2026
23.13
23.15
23.08
23.15
22.89
1,084
Mar 13, 2026
23.05
23.05
22.98
23.04
22.78
1,281
Mar 12, 2026
22.99
22.99
22.94
22.99
22.74
2,463
Mar 11, 2026
23.06
23.06
23.02
23.02
22.76
1,182
Mar 10, 2026
23.29
23.31
23.25
23.25
22.99
3,251
Mar 9, 2026
23.08
23.29
23.08
23.29
23.03
4,925
Mar 6, 2026
23.23
23.28
23.23
23.26
23.00
788
Mar 5, 2026
23.32
23.34
23.28
23.34
23.08
4,728
Mar 4, 2026
23.49
23.53
23.47
23.50
23.24
9,555
Mar 3, 2026
23.34
23.54
23.34
23.53
23.27
3,743
Mar 2, 2026
23.62
23.62
23.52
23.57
23.31
7,289
Feb 27, 2026
23.69
23.71
23.69
23.71
23.44
3,251
Feb 26, 2026
23.59
23.62
23.59
23.62
23.36
2,660
Feb 25, 2026
23.60
23.60
23.60
23.60
23.34
-
Feb 24, 2026
23.55
23.60
23.55
23.60
23.34
5,615
Feb 23, 2026
23.44
23.57
23.44
23.55
23.29
13,987
Feb 20, 2026
23.45
23.45
23.42
23.43
23.17
12,805
Feb 19, 2026
23.40
23.41
23.38
23.41
23.15
1,675
Feb 18, 2026
23.48
23.51
23.40
23.42
23.16
7,683
Feb 17, 2026
23.48
23.48
23.42
23.42
23.16
1,281
Feb 13, 2026
23.41
23.47
23.41
23.46
23.20
7,092
Feb 12, 2026
23.27
23.39
23.27
23.39
23.13
5,812
Feb 11, 2026
23.21
23.25
23.21
23.25
22.99
690
Feb 10, 2026
23.17
23.25
23.17
23.25
22.99
985
Feb 9, 2026
23.12
23.16
23.12
23.16
22.90
4,728
Feb 6, 2026
23.15
23.15
23.08
23.15
22.89
17,829
Feb 5, 2026
23.09
23.10
23.05
23.10
22.84
15,563
Feb 4, 2026
23.02
23.06
22.99
23.06
22.80
3,152
Feb 3, 2026
22.97
23.03
22.96
22.96
22.71
5,122
Feb 2, 2026
23.04
23.04
22.98
22.98
22.73
5,812
Jan 30, 2026
23.07
23.07
22.98
22.98
22.73
1,182
Jan 29, 2026
22.91
23.04
22.91
23.02
22.76
8,176
Jan 28, 2026
22.96
22.99
22.93
22.97
22.72
2,167
Jan 27, 2026
23.02
23.04
22.94
23.03
22.77
10,638
Jan 26, 2026
23.16
23.16
23.10
23.10
22.84
10,835
Jan 23, 2026
22.98
22.99
22.91
22.99
22.74
6,206
Jan 22, 2026
23.05
23.08
23.03
23.08
22.82
1,084
Jan 21, 2026
22.90
22.99
22.90
22.99
22.74
7,092
Jan 20, 2026
22.92
22.97
22.92
22.92
22.67
3,054
Jan 19, 2026
22.97
23.05
22.97
23.05
22.79
2,463
Jan 16, 2026
23.09
23.16
23.09
23.11
22.85
4,531
Jan 15, 2026
23.07
23.18
23.07
23.15
22.89
2,561
Jan 14, 2026
22.97
23.07
22.97
23.07
22.81
4,433
Jan 13, 2026
22.94
22.94
22.90
22.94
22.69
8,767
Jan 12, 2026
22.99
22.99
22.91
22.96
22.71
15,465
Jan 9, 2026
22.93
23.06
22.93
23.06
22.80
4,531
Jan 8, 2026
22.89
22.98
22.89
22.98
22.73
2,364
Jan 7, 2026
22.93
22.99
22.92
22.98
22.73
22,557
Jan 6, 2026
22.86
22.86
22.83
22.83
22.58
3,940
Jan 5, 2026
22.86
22.94
22.83
22.92
22.67
10,343
Jan 2, 2026
22.87
22.87
22.76
22.80
22.55
6,895
Dec 31, 2025
22.89
22.92
22.89
22.89
22.64
985
Dec 30, 2025
22.96
22.96
22.89
22.89
22.64
2,364
Dec 29, 2025
23.03
23.03
22.95
22.96
22.71
5,024
Dec 24, 2025
23.01
23.01
23.01
23.01
22.75
66,980
Dec 23, 2025
22.78
22.94
22.78
22.94
22.69
3,645
Dec 22, 2025
22.73
22.77
22.70
22.70
22.45
10,835
Dec 19, 2025
22.73
22.82
22.72
22.79
22.54
17,238
Dec 18, 2025
22.77
22.84
22.77
22.79
22.54
7,486
Dec 17, 2025
22.76
22.79
22.73
22.76
22.51
22,064
Dec 16, 2025
22.78
22.84
22.78
22.84
22.59
1,576
Dec 15, 2025
22.82
22.83
22.76
22.79
22.54
8,274
Dec 12, 2025
22.74
22.74
22.67
22.74
22.49
16,351
Dec 11, 2025
22.89
22.89
22.79
22.79
22.54
7,782
Dec 10, 2025
22.78
22.88
22.78
22.82
22.57
1,675
Dec 9, 2025
22.80
22.81
22.74
22.77
22.52
5,910
Dec 8, 2025
22.77
22.89
22.73
22.89
22.64
5,615
Dec 5, 2025
22.96
22.96
22.78
22.85
22.60
16,253
Dec 4, 2025
23.19
23.20
23.12
23.12
22.86
7,388
Dec 3, 2025
23.24
23.31
23.24
23.28
23.02
3,743
Dec 2, 2025
23.25
23.28
23.25
23.26
23.00
2,069
Dec 1, 2025
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
23.36
23.38
23.35
23.38
23.12
4,531
Nov 28, 2025
23.76
23.82
23.76
23.82
23.27
9,456
Nov 27, 2025
23.80
23.81
23.80
23.80
23.25
788
Nov 26, 2025
23.74
23.80
23.74
23.76
23.21
13,692
Nov 25, 2025
23.71
23.76
23.70
23.70
23.15
11,820
Nov 24, 2025
23.60
23.64
23.60
23.64
23.10
1,576
Nov 21, 2025
23.54
23.63
23.54
23.63
23.09
2,660
Nov 20, 2025
23.54
23.58
23.52
23.58
23.04
2,167
Nov 19, 2025
23.54
23.54
23.46
23.48
22.94
2,463
Nov 18, 2025
23.57
23.58
23.44
23.52
22.98
8,274
Nov 17, 2025
23.57
23.57
23.53
23.53
22.99
1,281
Nov 14, 2025
23.65
23.65
23.60
23.60
23.06
1,379
Nov 13, 2025
23.73
23.73
23.71
23.71
23.16
1,478
Nov 12, 2025
23.75
23.75
23.74
23.74
23.19
197
Nov 11, 2025
23.64
23.74
23.64
23.73
23.18
14,086
Nov 10, 2025
23.69
23.70
23.68
23.68
23.13
788
Nov 7, 2025
23.71
23.76
23.71
23.72
23.17
10,540
Nov 6, 2025
23.77
23.83
23.77
23.80
23.25
493
Nov 5, 2025
23.65
23.65
23.65
23.65
23.11
-
Nov 4, 2025
23.58
23.70
23.58
23.64
23.10
9,850
Nov 3, 2025
23.70
23.74
23.63
23.66
23.12
15,071
Oct 31, 2025
23.64
23.72
23.64
23.72
23.17
3,546
Oct 30, 2025
23.72
23.72
23.72
23.72
23.17
591
