TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	28.66	28.68	28.63	28.66	28.66	-0.03%	139,829
Oct 16, 2025	28.61	28.67	28.60	28.67	28.67	0.28%	186,100
Oct 15, 2025	28.58	28.64	28.56	28.59	28.59	0.11%	150,941
Oct 14, 2025	28.50	28.57	28.49	28.56	28.56	0.21%	187,700
Oct 10, 2025	28.44	28.50	28.40	28.50	28.50	0.35%	180,131
Oct 9, 2025	28.43	28.46	28.40	28.40	28.40	-0.11%	218,900
Oct 8, 2025	28.46	28.48	28.42	28.43	28.43	-0.04%	128,900
Oct 7, 2025	28.41	28.45	28.37	28.44	28.44	0.18%	198,945
Oct 6, 2025	28.41	28.44	28.39	28.39	28.39	-0.28%	200,803
Oct 3, 2025	28.48	28.51	28.45	28.47	28.47	-	167,640
Oct 2, 2025	28.46	28.52	28.42	28.47	28.47	0.07%	167,800
Oct 1, 2025	28.50	28.55	28.43	28.45	28.45	-0.21%	150,227
Sep 30, 2025	28.45	28.54	28.45	28.51	28.51	0.14%	183,717
Sep 29, 2025	28.42	28.50	28.42	28.47	28.47	0.32%	107,500
Sep 26, 2025	28.38	28.43	28.35	28.38	28.38	-	158,318
Sep 25, 2025	28.38	28.39	28.34	28.38	28.38	-0.07%	151,128
Sep 24, 2025	28.39	28.44	28.37	28.40	28.40	-0.39%	197,546
Sep 23, 2025	28.50	28.53	28.47	28.51	28.43	-	175,131
Sep 22, 2025	28.55	28.55	28.48	28.51	28.43	-	231,200
Sep 19, 2025	28.53	28.53	28.47	28.51	28.43	0.04%	134,229
Sep 18, 2025	28.47	28.54	28.42	28.50	28.42	-	116,800
Sep 17, 2025	28.57	28.61	28.47	28.50	28.42	-0.14%	198,700
Sep 16, 2025	28.52	28.55	28.51	28.54	28.46	0.25%	140,200
Sep 15, 2025	28.49	28.53	28.47	28.47	28.39	-0.07%	242,700
Sep 12, 2025	28.44	28.49	28.42	28.49	28.41	0.04%	258,200
Sep 11, 2025	28.49	28.53	28.47	28.48	28.40	0.04%	76,635
Sep 10, 2025	28.45	28.51	28.42	28.47	28.39	0.32%	82,400
Sep 9, 2025	28.40	28.41	28.33	28.38	28.30	-0.07%	125,003
Sep 8, 2025	28.35	28.41	28.34	28.40	28.32	0.53%	131,000
Sep 5, 2025	28.25	28.27	28.23	28.25	28.17	0.46%	120,600
Sep 4, 2025	28.11	28.13	28.07	28.12	28.04	0.36%	78,400
Sep 3, 2025	27.95	28.06	27.94	28.02	27.94	0.36%	115,041
Sep 2, 2025	27.90	27.95	27.88	27.92	27.84	-0.46%	86,500
Aug 29, 2025	27.96	28.05	27.96	28.05	27.97	0.32%	111,525
Aug 28, 2025	27.92	27.96	27.89	27.96	27.88	0.29%	112,001
Aug 27, 2025	27.85	27.90	27.82	27.88	27.80	-0.04%	115,100
Aug 26, 2025	27.88	27.90	27.86	27.89	27.81	-0.21%	81,800
Aug 25, 2025	27.96	27.97	27.93	27.95	27.79	-0.21%	84,200
Aug 22, 2025	27.97	28.05	27.96	28.01	27.85	0.39%	114,800
Aug 21, 2025	27.97	27.99	27.90	27.90	27.74	-0.32%	90,220
Aug 20, 2025	27.95	28.03	27.94	27.99	27.83	-	151,724
Aug 19, 2025	27.94	28.01	27.94	27.99	27.83	0.36%	107,447
Aug 18, 2025	27.95	27.96	27.89	27.89	27.73	-0.32%	153,740
Aug 15, 2025	27.98	28.02	27.97	27.98	27.82	-0.29%	80,105
Aug 14, 2025	28.10	28.10	28.02	28.06	27.90	-0.07%	92,200
Aug 13, 2025	28.07	28.11	28.04	28.08	27.92	0.29%	122,606
Aug 12, 2025	28.04	28.05	27.97	28.00	27.84	-0.39%	108,700
Aug 11, 2025	28.13	28.16	28.10	28.11	27.95	-0.11%	73,600
Aug 8, 2025	28.14	28.16	28.10	28.14	27.98	0.18%	130,038
Aug 7, 2025	28.09	28.16	28.08	28.09	27.93	-	78,500