XRE.TO(XRE.TO)
XRE.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $17.09 | $17.14 | $17.05 | $17.07 | 125,334 |
| 7/30/2026 | $17.25 | $17.25 | $16.98 | $17.09 | 317,900 |
| 7/29/2026 | $17.30 | $17.30 | $17.12 | $17.24 | 337,325 |
| 7/28/2026 | $17.15 | $17.36 | $17.15 | $17.30 | 202,414 |
| 7/27/2026 | $17.32 | $17.34 | $17.19 | $17.23 | 139,242 |
| 7/24/2026 | $17.15 | $17.26 | $17.12 | $17.26 | 115,623 |
| 7/23/2026 | $17.36 | $17.36 | $17.09 | $17.14 | 229,907 |
| 7/22/2026 | $17.37 | $17.44 | $17.34 | $17.37 | 471,300 |
| 7/21/2026 | $17.32 | $17.40 | $17.25 | $17.39 | 173,100 |
| 7/20/2026 | $17.43 | $17.52 | $17.34 | $17.34 | 372,326 |
| 7/17/2026 | $17.44 | $17.54 | $17.36 | $17.42 | 226,300 |
| 7/16/2026 | $17.27 | $17.47 | $17.24 | $17.43 | 279,816 |
| 7/15/2026 | $17.29 | $17.39 | $17.20 | $17.26 | 254,900 |
| 7/14/2026 | $17.34 | $17.37 | $17.14 | $17.26 | 275,900 |
| 7/13/2026 | $17.20 | $17.40 | $17.20 | $17.35 | 280,200 |
| 7/10/2026 | $17.37 | $17.37 | $17.14 | $17.22 | 366,409 |
| 7/9/2026 | $17.38 | $17.38 | $17.25 | $17.28 | 346,719 |
| 7/8/2026 | $17.47 | $17.47 | $17.24 | $17.36 | 396,949 |
| 7/7/2026 | $17.34 | $17.51 | $17.34 | $17.50 | 288,907 |
| 7/6/2026 | $17.43 | $17.43 | $17.26 | $17.37 | 220,200 |
| 7/3/2026 | $17.42 | $17.47 | $17.23 | $17.40 | 131,300 |
| 7/2/2026 | $17.16 | $17.42 | $17.14 | $17.40 | 287,300 |
| 6/30/2026 | $17.15 | $17.23 | $17.10 | $17.10 | 90,610 |
| 6/29/2026 | $17.23 | $17.23 | $17.07 | $17.15 | 263,306 |
| 6/26/2026 | $17.02 | $17.27 | $17.02 | $17.24 | 501,319 |
| 6/25/2026 | $17.01 | $17.07 | $16.90 | $17.06 | 304,200 |
| 6/24/2026 | $16.95 | $17.06 | $16.90 | $17.05 | 411,000 |
| 6/23/2026 | $16.88 | $17.06 | $16.87 | $16.95 | 403,669 |
| 6/22/2026 | $17.00 | $17.02 | $16.85 | $16.92 | 228,300 |
| 6/19/2026 | $16.92 | $17.10 | $16.92 | $17.03 | 101,125 |
| 6/18/2026 | $16.85 | $17.04 | $16.85 | $17.02 | 154,437 |
| 6/17/2026 | $17.05 | $17.12 | $16.85 | $16.87 | 216,700 |
| 6/16/2026 | $17.00 | $17.15 | $17.00 | $17.04 | 91,915 |
| 6/15/2026 | $17.20 | $17.25 | $16.99 | $17.03 | 95,900 |
| 6/12/2026 | $17.01 | $17.23 | $17.01 | $17.19 | 110,900 |
| 6/11/2026 | $16.95 | $17.07 | $16.83 | $17.02 | 281,533 |
| 6/10/2026 | $17.03 | $17.11 | $16.89 | $16.91 | 162,700 |
| 6/9/2026 | $16.82 | $17.04 | $16.82 | $17.00 | 234,200 |
| 6/8/2026 | $16.80 | $16.88 | $16.70 | $16.79 | 156,203 |
| 6/5/2026 | $16.55 | $16.92 | $16.55 | $16.81 | 122,800 |
| 6/4/2026 | $16.69 | $16.71 | $16.57 | $16.68 | 65,100 |
| 6/3/2026 | $16.72 | $16.72 | $16.58 | $16.60 | 171,334 |
| 6/2/2026 | $16.65 | $16.87 | $16.65 | $16.71 | 210,703 |
| 6/1/2026 | $16.70 | $16.74 | $16.59 | $16.65 | 155,941 |
| 5/29/2026 | $16.87 | $16.94 | $16.74 | $16.81 | 139,100 |
| 5/28/2026 | $16.80 | $16.91 | $16.75 | $16.81 | 147,000 |
| 5/27/2026 | $16.77 | $16.89 | $16.77 | $16.79 | 122,300 |
| 5/26/2026 | $16.82 | $16.82 | $16.64 | $16.74 | 254,509 |
| 5/25/2026 | $16.75 | $16.83 | $16.72 | $16.77 | 156,209 |
| 5/22/2026 | $16.66 | $16.80 | $16.66 | $16.74 | 169,705 |
| 5/21/2026 | $16.52 | $16.71 | $16.43 | $16.67 | 161,524 |
| 5/20/2026 | $16.25 | $16.63 | $16.25 | $16.58 | 225,831 |
| 5/19/2026 | $16.33 | $16.46 | $16.26 | $16.30 | 105,415 |
| 5/15/2026 | $16.37 | $16.37 | $16.24 | $16.30 | 230,700 |
| 5/14/2026 | $16.34 | $16.52 | $16.34 | $16.40 | 94,036 |
| 5/13/2026 | $16.46 | $16.51 | $16.25 | $16.26 | 168,541 |
| 5/12/2026 | $16.64 | $16.70 | $16.45 | $16.49 | 177,400 |
| 5/11/2026 | $16.78 | $16.81 | $16.64 | $16.66 | 216,848 |
| 5/8/2026 | $16.81 | $16.83 | $16.72 | $16.73 | 151,129 |
| 5/7/2026 | $16.75 | $16.82 | $16.68 | $16.77 | 467,200 |
| 5/6/2026 | $16.73 | $16.82 | $16.72 | $16.76 | 942,613 |