TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	28.28	28.37	28.26	28.32	28.32	-0.04%	86,176
Jun 4, 2025	28.30	28.36	28.27	28.33	28.33	0.18%	132,821
Jun 3, 2025	28.33	28.34	28.26	28.28	28.28	-0.21%	126,100
Jun 2, 2025	28.34	28.36	28.31	28.34	28.34	-0.14%	155,540
May 30, 2025	28.28	28.38	28.28	28.38	28.38	0.14%	79,300
May 29, 2025	28.27	28.34	28.25	28.34	28.34	0.28%	145,605
May 28, 2025	28.16	28.28	28.14	28.26	28.26	0.07%	76,700
May 27, 2025	28.17	28.25	28.15	28.24	28.24	0.50%	113,920
May 26, 2025	28.11	28.16	28.10	28.10	28.10	0.18%	93,036
May 23, 2025	28.06	28.08	28.01	28.05	28.05	0.14%	105,913
May 22, 2025	27.92	28.03	27.91	28.01	28.01	-0.07%	112,900
May 21, 2025	28.08	28.11	28.02	28.03	27.95	-0.64%	157,700
May 20, 2025	28.22	28.28	28.18	28.21	28.13	-0.70%	157,234
May 16, 2025	28.47	28.50	28.41	28.41	28.33	-0.07%	145,100
May 15, 2025	28.35	28.46	28.34	28.43	28.35	0.57%	70,800
May 14, 2025	28.29	28.32	28.26	28.27	28.19	-0.21%	327,200
May 13, 2025	28.35	28.35	28.27	28.33	28.25	-	107,525
May 12, 2025	28.29	28.36	28.28	28.33	28.25	-0.25%	64,942
May 9, 2025	28.35	28.42	28.34	28.40	28.31	0.42%	68,600
May 8, 2025	28.42	28.42	28.28	28.28	28.20	-0.67%	88,324
May 7, 2025	28.37	28.50	28.37	28.47	28.39	0.39%	84,815
May 6, 2025	28.23	28.36	28.23	28.36	28.28	0.14%	62,400
May 5, 2025	28.27	28.32	28.24	28.32	28.24	0.07%	101,800
May 2, 2025	28.31	28.35	28.21	28.30	28.22	-0.35%	97,713
May 1, 2025	28.41	28.41	28.32	28.40	28.32	-0.21%	114,900
Apr 30, 2025	28.40	28.48	28.37	28.46	28.38	0.35%	101,848
Apr 29, 2025	28.24	28.36	28.24	28.36	28.28	0.32%	87,700
Apr 28, 2025	28.18	28.27	28.18	28.27	28.19	0.18%	103,502
Apr 25, 2025	28.30	28.30	28.21	28.22	28.14	-0.32%	128,800
Apr 24, 2025	28.28	28.35	28.23	28.31	28.15	0.35%	104,506
Apr 23, 2025	28.38	28.42	28.17	28.21	28.05	-0.18%	166,817
Apr 22, 2025	28.23	28.26	28.20	28.26	28.10	0.28%	148,147
Apr 21, 2025	28.31	28.33	28.15	28.18	28.02	-0.74%	150,322
Apr 17, 2025	28.46	28.46	28.35	28.39	28.23	-0.21%	74,816
Apr 16, 2025	28.42	28.47	28.33	28.45	28.29	0.25%	168,536
Apr 15, 2025	28.31	28.40	28.30	28.38	28.22	0.14%	89,500
Apr 14, 2025	28.23	28.36	28.21	28.34	28.18	0.96%	116,200
Apr 11, 2025	28.06	28.12	27.98	28.07	27.91	-0.25%	255,000
Apr 10, 2025	28.20	28.28	28.10	28.14	27.98	-0.35%	177,722
Apr 9, 2025	28.24	28.30	28.05	28.24	28.08	-0.35%	394,342
Apr 8, 2025	28.32	28.47	28.30	28.34	28.18	-0.39%	235,808
Apr 7, 2025	28.68	28.74	28.44	28.45	28.29	-1.18%	887,100
Apr 4, 2025	28.88	28.98	28.79	28.79	28.63	0.28%	1,062,100
Apr 3, 2025	28.87	28.87	28.71	28.71	28.55	-0.35%	322,308
Apr 2, 2025	28.90	28.90	28.71	28.81	28.65	-0.03%	372,347
Apr 1, 2025	28.76	28.83	28.74	28.82	28.66	0.38%	126,800
Mar 31, 2025	28.72	28.72	28.63	28.71	28.55	0.35%	138,533
Mar 28, 2025	28.53	28.62	28.53	28.61	28.45	0.49%	152,500
Mar 27, 2025	28.43	28.50	28.42	28.47	28.31	0.14%	77,300
Mar 26, 2025	28.50	28.50	28.40	28.43	28.27	-0.66%	95,400