TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	28.62	28.62	28.56	28.58	28.58	-0.10%	248,736
Nov 27, 2025	28.59	28.61	28.58	28.61	28.61	0.12%	87,699
Nov 26, 2025	28.53	28.59	28.52	28.58	28.58	0.16%	175,027
Nov 25, 2025	28.50	28.57	28.50	28.53	28.53	0.19%	116,058
Nov 24, 2025	28.46	28.48	28.44	28.48	28.48	0.19%	90,600
Nov 21, 2025	28.40	28.44	28.38	28.42	28.42	0.21%	118,439
Nov 20, 2025	28.34	28.40	28.34	28.36	28.36	0.21%	160,032
Nov 19, 2025	28.38	28.40	28.30	28.30	28.30	-0.35%	193,537
Nov 18, 2025	28.49	28.49	28.39	28.40	28.32	-0.21%	149,706
Nov 17, 2025	28.47	28.50	28.45	28.46	28.38	-0.11%	112,148
Nov 14, 2025	28.56	28.56	28.47	28.49	28.41	-0.26%	187,762
Nov 13, 2025	28.58	28.62	28.56	28.57	28.48	-0.16%	206,404
Nov 12, 2025	28.60	28.65	28.59	28.61	28.53	-0.03%	146,952
Nov 11, 2025	28.58	28.62	28.56	28.62	28.54	0.21%	116,217
Nov 10, 2025	28.55	28.59	28.54	28.56	28.48	-0.02%	201,116
Nov 7, 2025	28.56	28.61	28.54	28.57	28.48	-0.33%	171,627
Nov 6, 2025	28.60	28.68	28.60	28.66	28.58	0.32%	141,303
Nov 5, 2025	28.59	28.60	28.55	28.57	28.49	0.04%	83,865
Nov 4, 2025	28.56	28.60	28.53	28.56	28.48	-0.07%	237,737
Nov 3, 2025	28.58	28.61	28.56	28.58	28.50	-0.14%	124,200
Oct 31, 2025	28.58	28.62	28.58	28.62	28.54	0.10%	200,044
Oct 30, 2025	28.55	28.62	28.53	28.59	28.51	0.11%	172,809
Oct 29, 2025	28.67	28.68	28.54	28.56	28.48	-0.59%	165,871
Oct 28, 2025	28.72	28.74	28.69	28.73	28.65	-0.17%	173,583
Oct 27, 2025	28.71	28.78	28.69	28.78	28.62	0.30%	246,391
Oct 24, 2025	28.75	28.75	28.70	28.70	28.53	0.12%	125,300
Oct 23, 2025	28.69	28.71	28.66	28.66	28.50	-0.21%	205,539
Oct 22, 2025	28.72	28.73	28.68	28.72	28.56	0.10%	132,943
Oct 21, 2025	28.75	28.75	28.68	28.69	28.53	-0.10%	176,828
Oct 20, 2025	28.72	28.75	28.71	28.72	28.56	0.21%	135,509
Oct 17, 2025	28.66	28.68	28.63	28.66	28.50	-0.03%	139,829
Oct 16, 2025	28.61	28.67	28.60	28.67	28.51	0.28%	186,077
Oct 15, 2025	28.58	28.64	28.56	28.59	28.43	0.11%	150,941
Oct 14, 2025	28.50	28.57	28.49	28.56	28.40	0.21%	187,667
Oct 10, 2025	28.44	28.50	28.40	28.50	28.34	0.35%	180,131
Oct 9, 2025	28.43	28.46	28.40	28.40	28.24	-0.11%	218,882
Oct 8, 2025	28.46	28.48	28.42	28.43	28.27	-0.04%	128,875
Oct 7, 2025	28.41	28.45	28.37	28.44	28.28	0.18%	198,945
Oct 6, 2025	28.41	28.44	28.39	28.39	28.23	-0.28%	200,803
Oct 3, 2025	28.48	28.51	28.45	28.47	28.31	-	167,640
Oct 2, 2025	28.46	28.52	28.42	28.47	28.31	0.07%	167,787
Oct 1, 2025	28.50	28.55	28.43	28.45	28.29	-0.21%	150,227
Sep 30, 2025	28.45	28.54	28.45	28.51	28.35	0.14%	183,717
Sep 29, 2025	28.42	28.50	28.42	28.47	28.31	0.32%	107,453
Sep 26, 2025	28.38	28.43	28.35	28.38	28.22	0.02%	158,318
Sep 25, 2025	28.38	28.39	28.34	28.38	28.22	-0.09%	151,128
Sep 24, 2025	28.39	28.44	28.37	28.40	28.24	-0.39%	197,546
Sep 23, 2025	28.50	28.53	28.47	28.51	28.27	-	175,131
Sep 22, 2025	28.55	28.55	28.48	28.51	28.27	-	231,192
Sep 19, 2025	28.53	28.53	28.47	28.51	28.27	0.04%	134,229