TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	28.00	28.01	27.88	27.90	-	-0.39%	301,063
Mar 11, 2026	28.09	28.13	28.01	28.01	28.01	-0.53%	159,996
Mar 10, 2026	28.20	28.27	28.16	28.16	28.16	-0.25%	263,884
Mar 9, 2026	28.03	28.23	28.03	28.23	28.23	0.39%	242,360
Mar 6, 2026	28.17	28.20	28.12	28.12	28.12	-0.51%	702,613
Mar 5, 2026	28.27	28.30	28.24	28.27	28.27	-0.46%	260,185
Mar 4, 2026	28.43	28.43	28.39	28.40	28.40	-0.02%	175,258
Mar 3, 2026	28.32	28.45	28.26	28.40	28.40	-0.25%	200,333
Mar 2, 2026	28.51	28.51	28.43	28.47	28.47	-0.42%	506,278
Feb 27, 2026	28.58	28.61	28.56	28.59	28.59	0.07%	163,855
Feb 26, 2026	28.56	28.57	28.54	28.57	28.57	0.25%	105,155
Feb 25, 2026	28.51	28.55	28.50	28.50	28.50	-0.07%	255,759
Feb 24, 2026	28.55	28.55	28.52	28.52	28.52	-0.31%	318,868
Feb 23, 2026	28.58	28.63	28.56	28.61	28.53	0.14%	264,290
Feb 20, 2026	28.58	28.58	28.54	28.57	28.49	0.07%	206,978
Feb 19, 2026	28.52	28.56	28.52	28.55	28.47	-0.04%	204,258
Feb 18, 2026	28.53	28.57	28.52	28.56	28.48	0.04%	158,618
Feb 17, 2026	28.55	28.59	28.54	28.55	28.47	0.04%	264,131
Feb 13, 2026	28.50	28.55	28.50	28.54	28.46	0.21%	104,442
Feb 12, 2026	28.40	28.48	28.38	28.48	28.40	0.35%	186,660
Feb 11, 2026	28.35	28.43	28.35	28.38	28.30	0.07%	133,344
Feb 10, 2026	28.34	28.38	28.33	28.36	28.28	0.18%	268,099
Feb 9, 2026	28.26	28.31	28.26	28.31	28.23	0.18%	209,974
Feb 6, 2026	28.27	28.30	28.25	28.26	28.18	-0.11%	176,043
Feb 5, 2026	28.27	28.31	28.23	28.29	28.21	0.18%	244,545
Feb 4, 2026	28.21	28.27	28.20	28.24	28.16	0.04%	148,956
Feb 3, 2026	28.22	28.23	28.20	28.23	28.15	-0.07%	177,853
Feb 2, 2026	28.24	28.26	28.21	28.25	28.17	0.04%	158,057
Jan 30, 2026	28.24	28.26	28.23	28.24	28.16	0.11%	102,691
Jan 29, 2026	28.22	28.27	28.20	28.21	28.13	-0.11%	216,035
Jan 28, 2026	28.20	28.26	28.20	28.24	28.16	0.04%	98,535
Jan 27, 2026	28.25	28.27	28.20	28.23	28.15	-0.56%	176,875
Jan 26, 2026	28.39	28.41	28.38	28.39	28.23	0.32%	482,964
Jan 23, 2026	28.26	28.30	28.24	28.30	28.14	-0.04%	117,926
Jan 22, 2026	28.25	28.31	28.25	28.31	28.15	0.25%	164,601
Jan 21, 2026	28.21	28.28	28.19	28.24	28.08	0.04%	115,082
Jan 20, 2026	28.22	28.26	28.21	28.23	28.07	-0.19%	175,012
Jan 19, 2026	28.28	28.30	28.27	28.29	28.13	-0.09%	173,144
Jan 16, 2026	28.35	28.37	28.30	28.31	28.15	-0.18%	217,115
Jan 15, 2026	28.32	28.37	28.30	28.36	28.20	0.14%	191,358
Jan 14, 2026	28.22	28.34	28.22	28.32	28.16	0.43%	220,797
Jan 13, 2026	28.24	28.24	28.19	28.20	28.04	-0.07%	299,373
Jan 12, 2026	28.20	28.26	28.20	28.22	28.06	-0.21%	225,055
Jan 9, 2026	28.24	28.28	28.20	28.28	28.12	0.21%	214,525
Jan 8, 2026	28.16	28.23	28.16	28.22	28.06	-0.04%	249,589
Jan 7, 2026	28.19	28.27	28.19	28.23	28.07	0.39%	424,432
Jan 6, 2026	28.12	28.15	28.09	28.12	27.96	-0.18%	395,866
Jan 5, 2026	28.08	28.18	28.08	28.17	28.01	0.46%	196,483
Jan 2, 2026	28.10	28.12	28.04	28.04	27.88	-0.43%	180,341
Dec 31, 2025	28.14	28.18	28.13	28.16	28.00	-0.04%	88,779