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: August 14, 2022 at 2:16 p.m.   (Real-time)

  • Last price: 18.110
  • Net change: 0.080
  • Bid price: 18.060
  • Ask price: 18.160
  • 30-day historical volatility: 16.62%
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: 718
Volume: 2
Open interest: 26,192
Volume: 0
August 26, 2022 (Weekly) 0.05 5.05 5.05 0 0 0 15.50 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0 5.00 5.00 0 0 0 16.00 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0 5.00 5.00 0 0 0 16.50 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0 5.00 5.00 0 0 0 17.00 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0 5.00 5.00 0 0 0 17.50 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0 5.00 5.00 0 0 0 18.00 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0 5.00 5.00 0 0 0 18.50 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0 5.00 5.00 0 0 0 19.00 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0 5.00 5.00 0 0 0 19.50 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0 5.00 5.00 0 0 0 20.00 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0.05 5.05 5.05 0 0 0 15.50 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 16.00 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 16.50 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 17.00 0 5.00 5.00 0 1 0
September 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 17.50 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 18.00 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 18.50 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 19.00 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 19.50 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 20.00 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 16.00 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 16.50 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 17.00 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 17.50 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 18.00 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 18.50 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 19.00 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 19.50 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 20.00 0 5.00 5.00 0 0 0
August 19, 2022 2.50 2.75 2.75 0 0 0 15.50 0 0.06 0.06 0 10 0
August 19, 2022 2.25 2.50 2.50 0 0 0 15.75 0 0.06 0.06 0 3,346 0
August 19, 2022 2.00 2.25 2.25 0 0 0 16.00 0 0.06 0.06 0 5,730 0
August 19, 2022 1.75 2.00 2.00 0 0 0 16.25 0 0.06 0.06 0 0 0
August 19, 2022 1.50 1.75 1.75 0 5 0 16.50 0 0.06 0.06 0 3,430 0
August 19, 2022 1.25 1.50 1.50 0 0 0 16.75 0 0.08 0.08 0 3,346 0
August 19, 2022 1.00 1.20 1.20 0 0 0 17.00 0 0.07 0.07 0 5,700 0
August 19, 2022 0.80 1.00 1.00 0 20 0 17.25 0 0.08 0.08 0 0 0
August 19, 2022 0.42 0.80 0.80 0 2 0 17.50 0.02 0.12 0.12 0 3,440 0
August 19, 2022 0.20 0.60 0.60 0 0 0 17.75 0.02 0.15 0.15 0 0 0
August 19, 2022 0.03 0.34 0.34 0 50 0 18.00 0.02 0.23 0.23 0 0 0
August 19, 2022 0.02 0.21 0.21 0 0 0 18.25 0.05 0.36 0.36 0 0 0
August 19, 2022 0.02 0.13 0.13 0 0 0 18.50 0.22 0.55 0.55 0 0 0
August 19, 2022 0.02 0.10 0.10 0 0 0 18.75 0.42 0.80 0.80 0 0 0
August 19, 2022 0 0.09 0.09 0 10 0 19.00 0.80 1.00 1.00 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 19.25 1.05 1.25 1.25 0 0 0
August 19, 2022 0 0.07 0.07 0 0 0 19.50 1.30 1.50 1.50 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 19.75 1.50 1.75 1.75 0 0 0
August 19, 2022 0 0.09 0.09 0 2 0 20.00 1.75 2.00 2.00 0 0 0
August 19, 2022 0 0.09 0.09 0 9 0 20.25 2.00 2.25 2.25 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 20.50 2.25 2.50 2.50 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 20.75 2.50 2.75 2.75 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 21.00 2.75 3.00 3.00 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 21.25 3.00 3.25 3.25 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 21.50 3.25 3.50 3.50 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 21.75 3.50 3.75 3.75 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 22.00 3.75 4.00 4.00 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 22.25 4.00 4.25 4.25 0 0 0
September 16, 2022 2.55 2.70 2.70 0 0 0 15.50 0.01 0.10 0.10 0 0 0
September 16, 2022 2.30 2.45 2.45 0 0 0 15.75 0.01 0.11 0.11 0 0 0
September 16, 2022 2.05 2.25 2.25 0 0 0 16.00 0.02 0.12 0.12 0 1 0
September 16, 2022 1.80 2.05 2.05 0 0 0 16.25 0.02 0.15 0.15 0 0 0
September 16, 2022 1.60 1.75 1.75 0 0 0 16.50 0.02 0.16 0.16 0 1 0
September 16, 2022 1.20 1.60 1.60 0 0 0 16.75 0.02 0.20 0.20 0 0 0
September 16, 2022 1.00 1.30 1.30 0 0 0 17.00 0.02 0.22 0.22 0 15 0
September 16, 2022 0.80 1.10 1.10 0 0 0 17.25 0.02 0.27 0.27 0 15 0
September 16, 2022 0.60 0.90 0.90 0 11 0 17.50 0.03 0.35 0.35 0 0 0
September 16, 2022 0.42 0.75 0.75 0 30 0 17.75 0.11 0.41 0.41 0 0 0
September 16, 2022 0.27 0.50 0.50 0 10 0 18.00 0.21 0.50 0.50 0 10 0
September 16, 2022 0.14 0.46 0.46 0 0 0 18.25 0.33 0.65 0.65 0 0 0
September 16, 2022 0.03 0.34 0.34 0 0 0 18.50 0.47 0.80 0.80 0 0 0
September 16, 2022 0.02 0.27 0.27 0 25 0 18.75 0.65 0.95 0.95 0 0 0
September 16, 2022 0.02 0.19 0.19 0 10 0 19.00 0.85 1.15 1.15 0 0 0
September 16, 2022 0.02 0.16 0.16 0 10 0 19.25 1.05 1.35 1.35 0 0 0
September 16, 2022 0.01 0.11 0.11 0 0 0 19.50 1.40 1.60 1.60 0 0 0
September 16, 2022 0.01 0.09 0.09 0 13 0 19.75 1.60 1.80 1.80 0 0 0
September 16, 2022 0 0.09 0.09 0 4 0 20.00 1.85 2.05 2.05 0 10 0
September 16, 2022 0 0.07 0.07 0 0 0 20.25 2.10 2.30 2.30 0 0 0
September 16, 2022 0 0.08 0.08 0 0 0 20.50 2.35 2.55 2.55 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 20.75 2.60 2.80 2.80 0 0 0
September 16, 2022 0 0.06 0.06 0 3 0 21.00 2.85 3.05 3.05 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 21.25 3.10 3.30 3.30 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 21.50 3.35 3.55 3.55 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 21.75 3.60 3.80 3.80 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 22.00 3.85 4.05 4.05 0 10 0
September 16, 2022 0 0.06 0.06 0 0 0 22.25 4.10 4.30 4.30 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 23.00 4.85 5.05 5.05 0 0 0
September 16, 2022 0 0.06 0.06 0 3 0 24.00 5.85 6.05 6.05 0 0 0
October 21, 2022 2.55 2.75 2.75 0 0 0 15.50 0.01 0.17 0.17 0 0 0
October 21, 2022 2.30 2.50 2.50 0 0 0 15.75 0.04 0.19 0.19 0 0 0
October 21, 2022 2.05 2.25 2.25 0 0 0 16.00 0.02 0.23 0.23 0 1 0
October 21, 2022 1.75 2.05 2.05 0 0 0 16.25 0.02 0.26 0.26 0 0 0
October 21, 2022 1.55 1.80 1.80 0 0 0 16.50 0.02 0.30 0.30 0 0 0
October 21, 2022 1.35 1.60 1.60 0 0 0 16.75 0.04 0.33 0.33 0 0 0
October 21, 2022 1.15 1.40 1.40 0 0 0 17.00 0.10 0.39 0.39 0 0 0
October 21, 2022 0.95 1.25 1.25 0 0 0 17.25 0.16 0.47 0.47 0 0 0
October 21, 2022 0.80 1.05 1.05 0 0 0 17.50 0.24 0.55 0.55 0 0 0
October 21, 2022 0.60 0.90 0.90 0 0 0 17.75 0.33 0.65 0.65 0 0 0
October 21, 2022 0.46 0.75 0.75 0 0 0 18.00 0.44 0.75 0.75 0 0 0
October 21, 2022 0.33 0.65 0.65 0 0 0 18.25 0.60 0.85 0.85 0 0 0
October 21, 2022 0.22 0.50 0.50 0 0 0 18.50 0.70 1.00 1.00 0 0 0
October 21, 2022 0.13 0.42 0.42 0 15 0 18.75 0.85 1.15 1.15 0 0 0
October 21, 2022 0.05 0.34 0.34 0 0 0 19.00 1.05 1.30 1.30 0 0 0
October 21, 2022 0.02 0.29 0.29 0 0 0 19.25 1.25 1.50 1.50 0 0 0
October 21, 2022 0.02 0.22 0.22 0 0 0 19.50 1.40 1.70 1.70 0 0 0
October 21, 2022 0.02 0.18 0.18 0 0 0 19.75 1.65 1.95 1.95 0 0 0
October 21, 2022 0.01 0.16 0.16 0 0 0 20.00 1.85 2.15 2.15 0 0 0
October 21, 2022 0.01 0.12 0.12 0 0 0 20.25 2.20 2.40 2.40 0 0 0
October 21, 2022 0.01 0.12 0.12 0 0 0 20.50 2.40 2.65 2.65 0 0 0
October 21, 2022 0.01 0.09 0.09 0 0 0 20.75 2.65 2.85 2.85 0 0 0
October 21, 2022 0 0.08 0.08 0 0 0 21.00 2.90 3.10 3.10 0 0 0
October 21, 2022 0 0.09 0.09 0 0 0 21.25 3.15 3.35 3.35 0 0 0
October 21, 2022 0 0.07 0.07 0 0 0 21.50 3.40 3.60 3.60 0 0 0
November 18, 2022 2.55 2.80 2.80 0 0 0 15.50 0.06 0.26 0.26 0 0 0
November 18, 2022 2.30 2.55 2.55 0 0 0 15.75 0.09 0.29 0.29 0 0 0
November 18, 2022 2.10 2.35 2.35 0 0 0 16.00 0.12 0.33 0.33 0 0 0
November 18, 2022 1.85 2.10 2.10 0 0 0 16.25 0.16 0.37 0.37 0 0 0
November 18, 2022 1.65 1.90 1.90 0 0 0 16.50 0.21 0.42 0.42 0 0 0
November 18, 2022 1.45 1.70 1.70 0 0 0 16.75 0.27 0.48 0.48 0 0 0
November 18, 2022 1.30 1.55 1.55 0 0 0 17.00 0.33 0.55 0.55 0 0 0
November 18, 2022 1.10 1.35 1.35 0 0 0 17.25 0.40 0.60 0.60 0 500 0
November 18, 2022 0.95 1.20 1.20 0 0 0 17.50 0.48 0.70 0.70 0 0 0
November 18, 2022 0.80 1.05 1.05 0 0 0 17.75 0.55 0.80 0.80 0 0 0
November 18, 2022 0.65 0.90 0.90 0 0 0 18.00 0.65 0.90 0.90 0 0 0
November 18, 2022 0.55 0.75 0.75 0 0 0 18.25 0.75 1.05 1.05 0 0 0
November 18, 2022 0.44 0.65 0.65 0 0 0 18.50 0.95 1.15 1.15 0 0 0
November 18, 2022 0.34 0.55 0.55 0 0 0 18.75 1.10 1.35 1.35 0 8 0
November 18, 2022 0.25 0.47 0.47 0 0 0 19.00 1.25 1.50 1.50 0 0 0
November 18, 2022 0.20 0.40 0.40 0 0 0 19.25 1.40 1.65 1.65 0 0 0
November 18, 2022 0.15 0.34 0.34 0 0 0 19.50 1.60 1.85 1.85 0 0 0
November 18, 2022 0.09 0.29 0.29 0 0 0 19.75 1.85 2.05 2.05 0 0 0
November 18, 2022 0.05 0.24 0.24 0 0 0 20.00 2.05 2.25 2.25 0 0 0
December 16, 2022 3.95 4.30 4.30 0 0 0 14.00 0.01 0.21 0.21 0 0 0
December 16, 2022 3.00 3.35 3.35 0 0 0 15.00 0.05 0.28 0.28 0 0 0
December 16, 2022 2.55 2.90 2.90 0 30 0 15.50 0.11 0.34 0.34 0 0 0
December 16, 2022 2.35 2.65 2.65 0 0 0 15.75 0.15 0.38 0.38 0 0 0
December 16, 2022 2.10 2.40 2.40 0 1 0 16.00 0.19 0.42 0.42 0 50 0
December 16, 2022 1.90 2.20 2.20 0 0 0 16.25 0.24 0.47 0.47 0 0 0
December 16, 2022 1.70 2.00 2.00 0 0 0 16.50 0.30 0.55 0.55 0 0 0
December 16, 2022 1.50 1.80 1.80 0 0 0 16.75 0.36 0.60 0.60 0 0 0
December 16, 2022 1.35 1.60 1.60 0 10 0 17.00 0.43 0.65 0.65 0 10 0
December 16, 2022 1.15 1.45 1.45 0 0 0 17.25 0.50 0.75 0.75 0 0 0
December 16, 2022 1.00 1.20 1.20 0 65 0 17.50 0.55 0.85 0.85 0 0 0
December 16, 2022 0.85 1.15 1.15 0 0 0 17.75 0.65 0.95 0.95 0 0 0
December 16, 2022 0.70 0.85 0.85 0 5 0 18.00 0.80 1.05 1.05 0 7 0
December 16, 2022 0.60 0.90 0.90 0 10 0 18.25 0.90 1.20 1.20 0 0 0
December 16, 2022 0.50 0.80 0.80 0 0 0 18.50 1.05 1.35 1.35 0 0 0
December 16, 2022 0.40 0.65 0.65 0 0 0 18.75 1.20 1.50 1.50 0 0 0
December 16, 2022 0.33 0.60 0.60 0 20 0 19.00 1.35 1.65 1.65 0 10 0
December 16, 2022 0.09 0.32 0.32 0 120 0 20.00 2.10 2.30 2.30 0 141 0
December 16, 2022 0.02 0.20 0.20 0 2 0 21.00 2.95 3.30 3.30 0 0 0
December 16, 2022 0.01 0.14 0.14 0 0 0 22.00 3.90 4.25 4.25 0 0 0
December 16, 2022 0 0.12 0.12 0 0 0 23.00 4.85 5.20 5.20 0 0 0
December 16, 2022 0 0.12 0.12 0 0 0 24.00 5.85 6.20 6.20 0 0 0
January 20, 2023 2.60 2.90 2.90 0 0 0 15.50 0.16 0.41 0.41 0 0 0
January 20, 2023 2.35 2.70 2.70 0 0 0 15.75 0.20 0.46 0.46 0 0 0
January 20, 2023 2.15 2.45 2.45 0 0 0 16.00 0.25 0.50 0.50 0 0 0
January 20, 2023 1.95 2.25 2.25 0 0 0 16.25 0.30 0.55 0.55 0 0 0
January 20, 2023 1.75 2.05 2.05 0 0 0 16.50 0.37 0.65 0.65 0 0 0
January 20, 2023 1.55 1.85 1.85 0 0 0 16.75 0.44 0.70 0.70 0 0 0
January 20, 2023 1.40 1.70 1.70 0 0 0 17.00 0.50 0.80 0.80 0 0 0
January 20, 2023 1.25 1.55 1.55 0 0 0 17.25 0.55 0.90 0.90 0 0 0
January 20, 2023 1.10 1.35 1.35 0 0 0 17.50 0.70 0.95 0.95 0 0 0
January 20, 2023 0.95 1.25 1.25 0 0 0 17.75 0.75 1.05 1.05 0 0 0
January 20, 2023 0.80 1.10 1.10 0 0 0 18.00 0.90 1.20 1.20 0 0 0
January 20, 2023 0.70 0.95 0.95 0 0 0 18.25 1.05 1.30 1.30 0 0 0
January 20, 2023 0.55 0.85 0.85 0 0 0 18.50 1.15 1.45 1.45 0 0 0
January 20, 2023 0.50 0.75 0.75 0 0 0 18.75 1.30 1.60 1.60 0 0 0
January 20, 2023 0.41 0.65 0.65 0 0 0 19.00 1.45 1.75 1.75 0 0 0
March 17, 2023 4.95 5.35 5.35 0 0 0 13.00 0.01 0.26 0.26 0 10 0
March 17, 2023 3.95 4.35 4.35 0 0 0 14.00 0.04 0.34 0.34 0 25 0
March 17, 2023 3.05 3.25 3.25 0 18 0 15.00 0.17 0.47 0.47 0 48 0
March 17, 2023 2.20 2.50 2.50 0 0 0 16.00 0.38 0.65 0.65 0 0 0
March 17, 2023 1.50 1.80 1.80 0 35 0 17.00 0.65 1.00 1.00 0 50 0
March 17, 2023 0.90 1.25 1.25 0 60 0 18.00 1.10 1.40 1.40 0 71 0
March 17, 2023 0.50 0.80 0.80 0 0 0 19.00 1.65 2.00 2.00 0 0 0
March 17, 2023 0.24 0.50 0.50 0 100 0 20.00 2.35 2.70 2.70 0 15 0
March 17, 2023 0.07 0.34 0.34 0 0 0 21.00 3.15 3.55 3.55 0 15 0
March 17, 2023 0.02 0.23 0.23 0 0 0 22.00 4.05 4.30 4.30 0 100 0
March 17, 2023 0.01 0.18 0.18 0 7 0 23.00 4.95 5.35 5.35 0 0 0
March 17, 2023 0 0.15 0.15 0 0 0 24.00 5.95 6.35 6.35 0 0 0
June 16, 2023 4.90 5.35 5.35 -0.05 0 2 13.00 0.03 0.36 0.36 0 1 0
June 16, 2023 3.90 4.40 4.40 0 0 0 14.00 0.13 0.48 0.48 0 0 0
June 16, 2023 3.05 3.50 3.50 0 0 0 15.00 0.50 0.70 0.70 0 5 0
June 16, 2023 2.25 2.65 2.65 0 3 0 16.00 0.55 0.95 0.95 0 60 0
June 16, 2023 1.60 2.00 2.00 0 0 0 17.00 0.90 1.30 1.30 0 0 0
June 16, 2023 1.10 1.45 1.45 0 0 0 18.00 1.35 1.75 1.75 0 0 0
June 16, 2023 0.65 1.00 1.00 0 0 0 19.00 1.90 2.30 2.30 0 0 0
June 16, 2023 0.36 0.70 0.70 0 0 0 20.00 2.60 3.00 3.00 0 0 0
June 16, 2023 0.18 0.48 0.48 0 0 0 21.00 3.35 3.75 3.75 0 0 0