TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	28.35	28.42	28.34	28.41	28.41	0.46%	37,897
May 8, 2025	28.42	28.42	28.28	28.28	28.28	-0.67%	88,324
May 7, 2025	28.37	28.50	28.37	28.47	28.47	0.39%	84,815
May 6, 2025	28.23	28.36	28.23	28.36	28.36	0.14%	62,400
May 5, 2025	28.27	28.32	28.24	28.32	28.32	0.07%	101,800
May 2, 2025	28.31	28.35	28.21	28.30	28.30	-0.35%	97,713
May 1, 2025	28.41	28.41	28.32	28.40	28.40	-0.21%	114,900
Apr 30, 2025	28.40	28.48	28.37	28.46	28.46	0.35%	101,848
Apr 29, 2025	28.24	28.36	28.24	28.36	28.36	0.32%	87,700
Apr 28, 2025	28.18	28.27	28.18	28.27	28.27	0.18%	103,502
Apr 25, 2025	28.30	28.30	28.21	28.22	28.22	-0.32%	128,800
Apr 24, 2025	28.28	28.35	28.23	28.31	28.23	0.35%	104,506
Apr 23, 2025	28.38	28.42	28.17	28.21	28.13	-0.18%	166,817
Apr 22, 2025	28.23	28.26	28.20	28.26	28.18	0.28%	148,147
Apr 21, 2025	28.31	28.33	28.15	28.18	28.10	-0.74%	150,322
Apr 17, 2025	28.46	28.46	28.35	28.39	28.31	-0.21%	74,816
Apr 16, 2025	28.42	28.47	28.33	28.45	28.37	0.25%	168,536
Apr 15, 2025	28.31	28.40	28.30	28.38	28.30	0.14%	89,500
Apr 14, 2025	28.23	28.36	28.21	28.34	28.26	0.96%	116,200
Apr 11, 2025	28.06	28.12	27.98	28.07	27.99	-0.25%	255,000
Apr 10, 2025	28.20	28.28	28.10	28.14	28.06	-0.35%	177,722
Apr 9, 2025	28.24	28.30	28.05	28.24	28.16	-0.35%	394,342
Apr 8, 2025	28.32	28.47	28.30	28.34	28.26	-0.39%	235,808
Apr 7, 2025	28.68	28.74	28.44	28.45	28.37	-1.18%	887,100
Apr 4, 2025	28.88	28.98	28.79	28.79	28.71	0.28%	1,062,100
Apr 3, 2025	28.87	28.87	28.71	28.71	28.63	-0.35%	322,308
Apr 2, 2025	28.90	28.90	28.71	28.81	28.73	-0.03%	372,347
Apr 1, 2025	28.76	28.83	28.74	28.82	28.74	0.38%	126,800
Mar 31, 2025	28.72	28.72	28.63	28.71	28.63	0.35%	138,533
Mar 28, 2025	28.53	28.62	28.53	28.61	28.53	0.49%	152,500
Mar 27, 2025	28.43	28.50	28.42	28.47	28.39	0.14%	77,300
Mar 26, 2025	28.50	28.50	28.40	28.43	28.35	-0.66%	95,400
Mar 25, 2025	28.61	28.69	28.60	28.62	28.54	-	136,244
Mar 24, 2025	28.70	28.71	28.60	28.62	28.54	-0.35%	136,912
Mar 21, 2025	28.74	28.76	28.66	28.72	28.64	0.03%	230,700
Mar 20, 2025	28.82	28.83	28.68	28.71	28.63	-	210,816
Mar 19, 2025	28.66	28.73	28.58	28.71	28.63	0.21%	138,006
Mar 18, 2025	28.56	28.69	28.54	28.65	28.57	-0.03%	205,200
Mar 17, 2025	28.69	28.77	28.65	28.66	28.58	0.32%	145,918
Mar 14, 2025	28.58	28.63	28.52	28.57	28.49	-0.03%	101,100
Mar 13, 2025	28.47	28.63	28.42	28.58	28.50	0.18%	204,431
Mar 12, 2025	28.64	28.69	28.50	28.53	28.45	-0.42%	217,400
Mar 11, 2025	28.68	28.83	28.61	28.65	28.57	-0.17%	244,249
Mar 10, 2025	28.73	28.80	28.69	28.70	28.62	0.35%	162,515
Mar 7, 2025	28.66	28.69	28.57	28.60	28.52	0.35%	180,500
Mar 6, 2025	28.69	28.70	28.50	28.50	28.42	-0.87%	180,300
Mar 5, 2025	28.86	28.89	28.71	28.75	28.67	-0.66%	339,900
Mar 4, 2025	29.00	29.05	28.91	28.94	28.86	-0.38%	762,206
Mar 3, 2025	28.79	29.05	28.75	29.05	28.97	0.66%	194,909
Feb 28, 2025	28.77	28.87	28.77	28.86	28.78	0.38%	380,032