Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

XRE – iShares S&P/TSX Capped REIT Index ETF

Last update: July 13, 2025 at 12:24 a.m.   (Real-time)

  • Last price: 15.970
  • Net change: 0.065
  • Bid price: 15.950
  • Ask price: 16.030
  • 30-day historical volatility: 11.28%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 7,957
Volume: 2
Open interest: 1,958
Volume: 2
July 25, 2025 (Weekly) 1.41 1.55 1.55 0 0 0 14.50 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 1.16 1.31 1.31 0 0 0 14.75 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 0.91 1.06 1.06 0 0 0 15.00 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 0.67 0.82 0.82 0 0 0 15.25 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 0.39 0.58 0.58 0 0 0 15.50 0.01 0.09 0.09 0 0 0
July 25, 2025 (Weekly) 0.23 0.37 0.37 0 0 0 15.75 0.02 0.18 0.18 0 0 0
July 25, 2025 (Weekly) 0.04 0.21 0.21 0 0 0 16.00 0.11 0.26 0.26 0 0 0
July 25, 2025 (Weekly) 0.01 0.11 0.11 0 0 0 16.25 0.26 0.38 0.38 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 16.50 0.46 0.61 0.61 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 16.75 0.71 0.86 0.86 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 17.00 0.96 1.11 1.11 0 0 0
August 1, 2025 (Weekly) 1.41 1.56 1.56 0 0 0 14.50 0 0.06 0.06 0 0 0
August 1, 2025 (Weekly) 1.16 1.31 1.31 0 0 0 14.75 0 0.07 0.07 0 0 0
August 1, 2025 (Weekly) 0.93 1.06 1.06 0 0 0 15.00 0 0.07 0.07 0 0 0
August 1, 2025 (Weekly) 0.60 0.82 0.82 0 0 0 15.25 0.01 0.24 0.24 0 0 0
August 1, 2025 (Weekly) 0.27 0.59 0.59 0 0 0 15.50 0.01 0.37 0.37 0 0 0
August 1, 2025 (Weekly) 0.07 0.50 0.50 0 0 0 15.75 0.02 0.49 0.49 0 0 0
August 1, 2025 (Weekly) 0.02 0.44 0.44 0 0 0 16.00 0.09 0.50 0.50 0 0 0
August 1, 2025 (Weekly) 0.01 0.29 0.29 0 0 0 16.25 0.32 0.60 0.60 0 0 0
August 1, 2025 (Weekly) 0 0.21 0.21 0 0 0 16.50 0.52 0.67 0.67 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 0 0 16.75 0.76 0.90 0.90 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 0 0 17.00 1.00 1.15 1.15 0 0 0
August 8, 2025 (Weekly) 1.43 1.54 1.53 0 0 0 14.50 0 0.11 0.11 0 0 0
August 8, 2025 (Weekly) 1.18 1.30 1.30 0 0 0 14.75 0 0.13 0.13 0 0 0
August 8, 2025 (Weekly) 0.94 1.05 1.04 0 0 0 15.00 0.01 0.18 0.18 0 0 0
August 8, 2025 (Weekly) 0.59 0.82 0.81 0 0 0 15.25 0.01 0.26 0.26 0 0 0
August 8, 2025 (Weekly) 0.29 0.60 0.60 0 0 0 15.50 0.02 0.38 0.38 0 0 0
August 8, 2025 (Weekly) 0.11 0.50 0.50 0 0 0 15.75 0.02 0.48 0.48 0 0 0
August 8, 2025 (Weekly) 0.02 0.48 0.48 0 0 0 16.00 0.12 0.51 0.51 0 0 0
August 8, 2025 (Weekly) 0.01 0.14 0.14 0 0 0 16.25 0.30 0.46 0.46 0 0 0
August 8, 2025 (Weekly) 0.01 0.08 0.08 0 0 0 16.50 0.55 0.66 0.66 0 0 0
August 8, 2025 (Weekly) 0 0.05 0.05 0 0 0 16.75 0.78 0.88 0.88 0 0 0
August 8, 2025 (Weekly) 0 0.04 0.04 0 0 0 17.00 1.02 1.14 1.14 0 0 0
August 22, 2025 (Weekly) 1.01 1.49 1.49 0 0 0 14.75 0 0.49 0.49 0 0 0
August 22, 2025 (Weekly) 0.71 1.20 1.20 0 0 0 15.00 0 0.49 0.49 0 0 0
August 22, 2025 (Weekly) 0.50 1.00 1.00 0 0 0 15.25 0 0.49 0.49 0 0 0
August 22, 2025 (Weekly) 0.30 0.80 0.80 0 0 0 15.50 0 0.50 0.50 0 0 0
August 22, 2025 (Weekly) 0.10 0.60 0.60 0 0 0 15.75 0 0.50 0.50 0 0 0
August 22, 2025 (Weekly) 0 0.50 0.50 0 0 0 16.00 0 0.50 0.50 0 0 0
August 22, 2025 (Weekly) 0 0.50 0.50 0 0 0 16.25 0.20 0.70 0.70 0 0 0
August 22, 2025 (Weekly) 0 0.49 0.49 0 0 0 16.50 0.40 0.89 0.89 0 0 0
August 22, 2025 (Weekly) 0 0.49 0.49 0 0 0 16.75 0.61 1.09 1.09 0 0 0
August 22, 2025 (Weekly) 0 0.49 0.49 0 0 0 17.00 0.91 1.39 1.39 0 0 0
August 29, 2025 (Weekly) 0.71 1.20 1.20 0 0 0 15.00 0 0.49 0.49 0 0 0
August 29, 2025 (Weekly) 0.50 1.00 1.00 0 0 0 15.25 0 0.49 0.49 0 0 0
August 29, 2025 (Weekly) 0.30 0.80 0.80 0 0 0 15.50 0 0.50 0.50 0 0 0
August 29, 2025 (Weekly) 0.10 0.60 0.60 0 0 0 15.75 0 0.50 0.50 0 0 0
August 29, 2025 (Weekly) 0 0.50 0.50 0 0 0 16.00 0.10 0.60 0.60 0 0 0
August 29, 2025 (Weekly) 0 0.50 0.50 0 0 0 16.25 0.20 0.70 0.70 0 0 0
August 29, 2025 (Weekly) 0 0.49 0.49 0 0 0 16.50 0.40 0.90 0.90 0 0 0
August 29, 2025 (Weekly) 0 0.49 0.49 0 0 0 16.75 0.61 1.09 1.09 0 0 0
August 29, 2025 (Weekly) 0 0.49 0.49 0 0 0 17.00 0.91 1.39 1.39 0 0 0
July 18, 2025 3.15 3.30 3.30 0 0 0 12.75 0 0.04 0.04 0 0 0
July 18, 2025 2.90 3.05 3.05 0 0 0 13.00 0 0.04 0.04 0 0 0
July 18, 2025 2.65 2.79 2.79 0 0 0 13.25 0 0.04 0.04 0 0 0
July 18, 2025 2.40 2.54 2.54 0 0 0 13.50 0 0.04 0.04 0 0 0
July 18, 2025 2.15 2.29 2.29 0 0 0 13.75 0 0.04 0.04 0 0 0
July 18, 2025 1.90 2.04 2.04 0 0 0 14.00 0 0.04 0.04 0 0 0
July 18, 2025 1.65 1.79 1.79 0 0 0 14.25 0 0.04 0.04 0 0 0
July 18, 2025 1.40 1.54 1.54 0 20 0 14.50 0 0.04 0.04 0 2 0
July 18, 2025 1.15 1.29 1.29 0 25 0 14.75 0 0.04 0.04 0 15 0
July 18, 2025 0.90 1.04 1.04 0 11 0 15.00 0 0.04 0.04 0 0 0
July 18, 2025 0.65 0.79 0.79 0 57 0 15.25 0 0.04 0.04 0 3 0
July 18, 2025 0.41 0.55 0.55 0 26 0 15.50 0 0.05 0.05 0 0 0
July 18, 2025 0.15 0.32 0.32 0 508 0 15.75 0.01 0.11 0.11 0 30 0
July 18, 2025 0.01 0.15 0.15 0 50 0 16.00 0.02 0.20 0.20 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 16.25 0.16 0.35 0.35 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 16.50 0.46 0.60 0.60 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 16.75 0.71 0.85 0.85 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 17.00 0.96 1.10 1.10 0 0 0
August 15, 2025 3.15 3.30 3.30 0 0 0 12.75 0 0.04 0.04 0 0 0
August 15, 2025 2.92 3.05 3.05 0 0 0 13.00 0 0.04 0.04 0 0 0
August 15, 2025 2.67 2.79 2.79 0 0 0 13.25 0 0.04 0.04 0 0 0
August 15, 2025 2.42 2.54 2.54 0 0 0 13.50 0 0.04 0.04 0 0 0
August 15, 2025 2.17 2.29 2.28 0 0 0 13.75 0 0.04 0.04 0 0 0
August 15, 2025 1.93 2.04 2.03 0 25 0 14.00 0 0.05 0.05 0 0 0
August 15, 2025 1.68 1.79 1.78 0 0 0 14.25 0 0.06 0.06 0 0 0
August 15, 2025 1.43 1.55 1.54 0 0 0 14.50 0 0.06 0.06 0 0 0
August 15, 2025 1.19 1.30 1.29 0 0 0 14.75 0.01 0.16 0.16 0 5 0
August 15, 2025 0.95 1.07 1.06 0 0 0 15.00 0.01 0.21 0.21 0 2 0
August 15, 2025 0.64 0.84 0.84 0 0 0 15.25 0.02 0.28 0.28 0 1 0
August 15, 2025 0.34 0.62 0.62 0 0 0 15.50 0 0.38 0.38 0 0 0
August 15, 2025 0.14 0.53 0.53 0 35 0 15.75 0.02 0.48 0.48 0 0 0
August 15, 2025 0.03 0.48 0.48 0 1 0 16.00 0.06 0.49 0.49 0 0 0
August 15, 2025 0.02 0.32 0.32 0 20 0 16.25 0.28 0.46 0.46 0 0 0
August 15, 2025 0.01 0.16 0.16 0 0 0 16.50 0.47 0.65 0.65 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 16.75 0.69 0.87 0.87 0 0 0
August 15, 2025 0 0.04 0.04 0 0 0 17.00 0.93 1.10 1.11 0 0 0
September 19, 2025 4.90 5.05 5.05 0 0 0 11.00 0 0.05 0.05 0 0 0
September 19, 2025 3.90 4.05 4.05 0 0 0 12.00 0 0.06 0.06 0 0 0
September 19, 2025 3.15 3.35 3.35 0 0 0 12.75 0 0.06 0.06 0 0 0
September 19, 2025 2.90 3.10 3.10 0 8 0 13.00 0 0.07 0.07 0 0 0
September 19, 2025 2.66 2.81 2.81 0 0 0 13.25 0 0.07 0.07 0 0 0
September 19, 2025 2.41 2.56 2.56 0 0 0 13.50 0 0.07 0.07 0 0 0
September 19, 2025 2.16 2.31 2.31 0 0 0 13.75 0.01 0.08 0.08 0 2 0
September 19, 2025 1.93 2.07 2.07 0 32 0 14.00 0.01 0.09 0.09 0 124 0
September 19, 2025 1.67 1.82 1.82 0 0 0 14.25 0.01 0.11 0.11 0 12 0
September 19, 2025 1.43 1.59 1.59 0 25 0 14.50 0.01 0.13 0.13 0 13 0
September 19, 2025 1.20 1.35 1.35 0 1 0 14.75 0.01 0.15 0.15 0 20 0
September 19, 2025 0.93 1.13 1.13 0 5,158 0 15.00 0.01 0.18 0.18 0 30 0
September 19, 2025 0.72 0.92 0.92 0 20 0 15.25 0.03 0.22 0.22 0 0 0
September 19, 2025 0.52 0.72 0.72 0 20 0 15.50 0.09 0.28 0.28 0 0 0
September 19, 2025 0.35 0.55 0.55 0 0 0 15.75 0.17 0.37 0.37 0 15 0
September 19, 2025 0.21 0.47 0.47 0 85 0 16.00 0.29 0.47 0.47 0 50 0
September 19, 2025 0.09 0.29 0.29 0 10 0 16.25 0.37 0.57 0.57 0 0 0
September 19, 2025 0.01 0.20 0.20 0 0 0 16.50 0.51 0.74 0.74 0 0 0
September 19, 2025 0.01 0.13 0.13 0 0 0 16.75 0.71 0.95 0.95 0 0 0
September 19, 2025 0.01 0.09 0.09 0 266 0 17.00 0.95 1.15 1.15 0 10 0
September 19, 2025 0 0.05 0.05 0 140 0 18.00 1.93 2.13 2.13 0 45 0
September 19, 2025 0 0.05 0.05 0 150 0 19.00 2.92 3.15 3.15 0 50 0
September 19, 2025 0 0.05 0.05 0 0 0 20.00 3.95 4.15 4.15 0 49 0
September 19, 2025 0 0.05 0.05 0 0 0 21.00 4.95 5.15 5.15 0 3 0
October 17, 2025 2.90 3.10 3.10 0 0 0 13.00 0.01 0.07 0.07 0 0 0
October 17, 2025 2.65 2.82 2.82 0 0 0 13.25 0.01 0.09 0.09 0 0 0
October 17, 2025 2.42 2.57 2.57 0 0 0 13.50 0.01 0.10 0.10 0 0 0
October 17, 2025 2.16 2.32 2.32 0 0 0 13.75 0.01 0.11 0.11 0 0 0
October 17, 2025 1.92 2.08 2.08 0 0 0 14.00 0.01 0.13 0.13 0 150 0
October 17, 2025 1.68 1.84 1.84 0 0 0 14.25 0.01 0.15 0.15 0 20 0
October 17, 2025 1.45 1.61 1.61 0 0 0 14.50 0.01 0.17 0.17 0 55 0
October 17, 2025 1.16 1.39 1.39 0 0 0 14.75 0.01 0.21 0.21 0 20 0
October 17, 2025 0.95 1.17 1.17 0 0 0 15.00 0.04 0.25 0.25 0 0 0
October 17, 2025 0.75 0.97 0.97 0 55 0 15.25 0.09 0.30 0.30 0 0 0
October 17, 2025 0.57 0.79 0.79 0 93 0 15.50 0.16 0.43 0.43 0 0 0
October 17, 2025 0.40 0.62 0.62 0 0 0 15.75 0.25 0.51 0.51 0 0 0
October 17, 2025 0.26 0.49 0.49 0 0 0 16.00 0.37 0.61 0.61 0 0 0
October 17, 2025 0.14 0.37 0.37 0 0 0 16.25 0.50 0.74 0.74 0 25 0
October 17, 2025 0.05 0.27 0.27 0 1 0 16.50 0.65 0.89 0.89 0 0 0
October 17, 2025 0.01 0.18 0.18 0 69 0 16.75 0.84 1.07 1.07 0 0 0
October 17, 2025 0.01 0.13 0.13 0 0 0 17.00 1.03 1.27 1.27 0 0 0
November 21, 2025 2.16 2.34 2.34 0 0 0 13.75 0.01 0.16 0.16 0 0 0
November 21, 2025 1.92 2.10 2.10 0 0 0 14.00 0.01 0.18 0.18 0 0 0
November 21, 2025 1.69 1.87 1.87 0 8 0 14.25 0.03 0.20 0.20 0 3 0
November 21, 2025 1.37 1.63 1.63 0 0 0 14.50 0.05 0.24 0.24 0 23 0
November 21, 2025 1.15 1.41 1.41 0 0 0 14.75 0.09 0.28 0.28 0 0 0
November 21, 2025 0.93 1.21 1.21 0 0 0 15.00 0.13 0.35 0.35 0 0 0
November 21, 2025 0.75 1.02 1.02 0 20 0 15.25 0.25 0.41 0.41 0 0 0
November 21, 2025 0.57 0.84 0.84 0 33 0 15.50 0.33 0.50 0.50 0 0 0
November 21, 2025 0.41 0.68 0.68 0 32 0 15.75 0.43 0.60 0.60 0 10 0
November 21, 2025 0.27 0.55 0.55 0 0 0 16.00 0.54 0.71 0.71 0 0 0
November 21, 2025 0.14 0.42 0.42 0 0 0 16.25 0.68 0.84 0.84 0 15 0
November 21, 2025 0.05 0.33 0.33 0 0 0 16.50 0.83 1.01 1.01 0 0 0
November 21, 2025 0.01 0.24 0.24 0 0 0 16.75 1.00 1.20 1.20 0 0 0
November 21, 2025 0.01 0.20 0.20 0 0 0 17.00 1.20 1.40 1.40 0 0 0
December 19, 2025 4.90 5.10 5.10 0 0 0 11.00 0 0.07 0.07 0 100 0
December 19, 2025 3.90 4.10 4.10 0 12 0 12.00 0.01 0.09 0.09 0 30 0
December 19, 2025 2.89 3.10 3.10 0 28 0 13.00 0.01 0.10 0.10 0 10 0
December 19, 2025 1.93 2.12 2.12 0 169 0 14.00 0.02 0.10 0.10 0 199 0
December 19, 2025 1.40 1.66 1.66 0 0 0 14.50 0.03 0.25 0.25 0 0 0
December 19, 2025 1.19 1.46 1.46 0 0 0 14.75 0.07 0.31 0.31 0 0 0
December 19, 2025 1.00 1.25 1.25 0 259 0 15.00 0.12 0.27 0.27 0.01 78 1
December 19, 2025 0.81 1.07 1.07 0 20 0 15.25 0.19 0.40 0.40 0 30 0
December 19, 2025 0.64 0.89 0.89 0 20 0 15.50 0.28 0.51 0.51 0 20 0
December 19, 2025 0.48 0.74 0.74 0 0 0 15.75 0.38 0.61 0.61 0 0 0
December 19, 2025 0.35 0.51 0.51 -0.04 204 2 16.00 0.49 0.73 0.73 0 10 0
December 19, 2025 0.23 0.49 0.49 0 0 0 16.25 0.60 0.86 0.86 0 0 0
December 19, 2025 0.13 0.38 0.38 0 0 0 16.50 0.75 1.01 1.01 0 0 0
December 19, 2025 0.05 0.29 0.29 0 0 0 16.75 0.90 1.23 1.23 0 0 0
December 19, 2025 0.01 0.23 0.23 0 0 0 17.00 1.08 1.43 1.43 0 19 0
December 19, 2025 0.01 0.09 0.09 0 0 0 18.00 2.03 2.21 2.21 0 0 0
December 19, 2025 0 0.07 0.07 0 100 0 19.00 3.00 3.20 3.20 0 30 0
March 20, 2026 4.85 5.10 5.10 0 2 0 11.00 0.01 0.11 0.11 0 0 0
March 20, 2026 3.85 4.10 4.10 0 0 0 12.00 0.01 0.14 0.14 0 95 0
March 20, 2026 2.90 3.10 3.10 0 0 0 13.00 0.04 0.20 0.20 0 210 0
March 20, 2026 1.96 2.16 2.16 0 0 0 14.00 0.13 0.30 0.30 0 12 0
March 20, 2026 1.03 1.33 1.33 0 50 0 15.00 0.26 0.43 0.43 0.02 108 1
March 20, 2026 0.47 0.72 0.72 0 44 0 16.00 0.66 0.91 0.91 0 0 0
March 20, 2026 0.15 0.40 0.40 0 15 0 17.00 1.26 1.60 1.60 0 50 0
March 20, 2026 0.02 0.18 0.18 0 30 0 18.00 2.07 2.31 2.31 0 135 0
March 20, 2026 0 0.11 0.11 0 0 0 19.00 3.00 3.25 3.25 0 0 0
June 19, 2026 3.85 4.10 4.10 0 0 0 12.00 0.01 0.26 0.26 0 0 0
June 19, 2026 2.89 3.15 3.15 0 0 0 13.00 0.05 0.36 0.36 0 0 0
June 19, 2026 1.84 2.20 2.20 0 0 0 14.00 0.14 0.49 0.49 0 0 0
June 19, 2026 1.07 1.43 1.43 0 0 0 15.00 0.39 0.58 0.58 0 20 0
June 19, 2026 0.48 0.89 0.89 0 0 0 16.00 0.74 1.19 1.19 0 0 0
June 19, 2026 0.13 0.54 0.54 0 0 0 17.00 1.39 1.67 1.67 0 0 0
June 19, 2026 0.01 0.36 0.36 0 0 0 18.00 2.16 2.41 2.41 0 0 0
June 19, 2026 0.01 0.15 0.15 0 0 0 19.00 3.05 3.35 3.35 0 0 0