TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	28.24	28.28	28.20	28.28	28.28	0.21%	214,525
Jan 8, 2026	28.16	28.23	28.16	28.22	28.22	-0.04%	249,589
Jan 7, 2026	28.19	28.27	28.19	28.23	28.23	0.39%	424,432
Jan 6, 2026	28.12	28.15	28.09	28.12	28.12	-0.18%	395,908
Jan 5, 2026	28.08	28.18	28.08	28.17	28.17	0.46%	196,483
Jan 2, 2026	28.10	28.12	28.04	28.04	28.04	-0.43%	180,341
Dec 31, 2025	28.14	28.18	28.13	28.16	28.16	-0.04%	88,779
Dec 30, 2025	28.24	28.24	28.13	28.17	28.17	-0.42%	115,362
Dec 29, 2025	28.27	28.31	28.26	28.29	28.21	0.04%	197,727
Dec 24, 2025	28.26	28.29	28.25	28.28	28.20	0.11%	83,460
Dec 23, 2025	28.14	28.25	28.14	28.25	28.17	0.36%	124,148
Dec 22, 2025	28.10	28.16	28.10	28.15	28.07	0.07%	158,748
Dec 19, 2025	28.13	28.16	28.10	28.13	28.05	-0.21%	308,080
Dec 18, 2025	28.17	28.20	28.16	28.19	28.11	0.09%	114,355
Dec 17, 2025	28.15	28.19	28.15	28.17	28.09	-0.23%	165,080
Dec 16, 2025	28.13	28.23	28.13	28.23	28.15	0.18%	299,932
Dec 15, 2025	28.19	28.22	28.18	28.18	28.10	0.21%	252,168
Dec 12, 2025	28.10	28.14	28.10	28.12	28.04	-	110,554
Dec 11, 2025	28.14	28.17	28.12	28.12	28.04	0.04%	133,049
Dec 10, 2025	28.02	28.15	28.02	28.11	28.03	0.21%	212,594
Dec 9, 2025	28.08	28.09	28.03	28.05	27.97	-0.28%	444,247
Dec 8, 2025	28.01	28.14	28.00	28.13	28.05	0.16%	266,939
Dec 5, 2025	28.19	28.19	28.07	28.09	28.01	-1.04%	321,317
Dec 4, 2025	28.42	28.43	28.36	28.38	28.30	-0.30%	189,614
Dec 3, 2025	28.42	28.47	28.42	28.47	28.38	0.16%	158,520
Dec 2, 2025	28.41	28.44	28.38	28.42	28.34	0.07%	121,365
Dec 1, 2025	28.48	28.49	28.40	28.40	28.32	-0.63%	190,481
Nov 28, 2025	28.62	28.62	28.56	28.58	28.50	-0.10%	248,736
Nov 27, 2025	28.59	28.61	28.58	28.61	28.53	0.12%	87,699
Nov 26, 2025	28.53	28.59	28.52	28.58	28.49	0.16%	175,027
Nov 25, 2025	28.50	28.57	28.50	28.53	28.45	0.19%	116,058
Nov 24, 2025	28.46	28.48	28.44	28.48	28.39	0.19%	90,600
Nov 21, 2025	28.40	28.44	28.38	28.42	28.34	0.21%	118,439
Nov 20, 2025	28.34	28.40	28.34	28.36	28.28	0.21%	160,032
Nov 19, 2025	28.38	28.40	28.30	28.30	28.22	-0.35%	193,537
Nov 18, 2025	28.49	28.49	28.39	28.40	28.24	-0.21%	149,706
Nov 17, 2025	28.47	28.50	28.45	28.46	28.30	-0.11%	112,148
Nov 14, 2025	28.56	28.56	28.47	28.49	28.33	-0.26%	187,762
Nov 13, 2025	28.58	28.62	28.56	28.57	28.40	-0.16%	206,404
Nov 12, 2025	28.60	28.65	28.59	28.61	28.45	-0.03%	146,952
Nov 11, 2025	28.58	28.62	28.56	28.62	28.46	0.21%	116,217
Nov 10, 2025	28.55	28.59	28.54	28.56	28.40	-0.02%	201,116
Nov 7, 2025	28.56	28.61	28.54	28.57	28.40	-0.33%	171,627
Nov 6, 2025	28.60	28.68	28.60	28.66	28.50	0.32%	141,303
Nov 5, 2025	28.59	28.60	28.55	28.57	28.41	0.04%	83,865
Nov 4, 2025	28.56	28.60	28.53	28.56	28.40	-0.07%	237,737
Nov 3, 2025	28.58	28.61	28.56	28.58	28.42	-0.14%	124,200
Oct 31, 2025	28.58	28.62	28.58	28.62	28.46	0.10%	200,044
Oct 30, 2025	28.55	28.62	28.53	28.59	28.43	0.11%	172,809
Oct 29, 2025	28.67	28.68	28.54	28.56	28.40	-0.59%	165,871