TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.94	27.96	27.87	27.87	27.87	-0.25%	189,351
Mar 31, 2026	27.95	28.00	27.91	27.94	27.94	0.25%	201,861
Mar 30, 2026	27.90	27.91	27.86	27.87	27.87	0.43%	134,048
Mar 27, 2026	27.73	27.77	27.71	27.75	27.75	-0.11%	254,005
Mar 26, 2026	27.81	27.88	27.77	27.78	27.78	-0.86%	231,390
Mar 25, 2026	27.93	28.02	27.93	28.02	27.94	0.76%	232,708
Mar 24, 2026	27.81	27.87	27.77	27.81	27.73	-0.39%	161,931
Mar 23, 2026	27.85	28.00	27.84	27.92	27.84	0.36%	239,017
Mar 20, 2026	27.99	27.99	27.80	27.82	27.74	-0.89%	337,831
Mar 19, 2026	27.99	28.09	27.97	28.07	27.99	0.14%	360,999
Mar 18, 2026	28.16	28.16	28.02	28.03	27.95	-0.36%	191,595
Mar 17, 2026	28.11	28.18	28.11	28.13	28.05	0.14%	214,877
Mar 16, 2026	28.04	28.10	28.02	28.09	28.01	0.54%	103,387
Mar 13, 2026	27.99	28.03	27.89	27.94	27.86	0.14%	251,171
Mar 12, 2026	28.00	28.01	27.88	27.90	27.82	-0.39%	318,531
Mar 11, 2026	28.09	28.13	28.01	28.01	27.93	-0.53%	159,996
Mar 10, 2026	28.20	28.27	28.16	28.16	28.08	-0.25%	263,884
Mar 9, 2026	28.03	28.23	28.03	28.23	28.15	0.39%	242,360
Mar 6, 2026	28.17	28.20	28.12	28.12	28.04	-0.51%	702,613
Mar 5, 2026	28.27	28.30	28.24	28.27	28.18	-0.46%	260,185
Mar 4, 2026	28.43	28.43	28.39	28.40	28.31	-0.02%	175,258
Mar 3, 2026	28.32	28.45	28.26	28.40	28.32	-0.25%	200,333
Mar 2, 2026	28.51	28.51	28.43	28.47	28.39	-0.42%	509,278
Feb 27, 2026	28.58	28.61	28.56	28.59	28.51	0.07%	163,855
Feb 26, 2026	28.56	28.57	28.54	28.57	28.49	0.25%	105,155
Feb 25, 2026	28.51	28.55	28.50	28.50	28.42	-0.07%	255,759
Feb 24, 2026	28.55	28.55	28.52	28.52	28.44	-0.31%	318,868
Feb 23, 2026	28.58	28.63	28.56	28.61	28.45	0.14%	264,290
Feb 20, 2026	28.58	28.58	28.54	28.57	28.41	0.07%	206,978
Feb 19, 2026	28.52	28.56	28.52	28.55	28.39	-0.04%	204,258
Feb 18, 2026	28.53	28.57	28.52	28.56	28.40	0.04%	158,618
Feb 17, 2026	28.55	28.59	28.54	28.55	28.39	0.04%	264,131
Feb 13, 2026	28.50	28.55	28.50	28.54	28.38	0.21%	104,442
Feb 12, 2026	28.40	28.48	28.38	28.48	28.32	0.35%	186,660
Feb 11, 2026	28.35	28.43	28.35	28.38	28.22	0.07%	133,344
Feb 10, 2026	28.34	28.38	28.33	28.36	28.20	0.18%	268,099
Feb 9, 2026	28.26	28.31	28.26	28.31	28.15	0.18%	209,974
Feb 6, 2026	28.27	28.30	28.25	28.26	28.10	-0.11%	176,043
Feb 5, 2026	28.27	28.31	28.23	28.29	28.13	0.18%	244,545
Feb 4, 2026	28.21	28.27	28.20	28.24	28.08	0.04%	148,956
Feb 3, 2026	28.22	28.23	28.20	28.23	28.07	-0.07%	177,853
Feb 2, 2026	28.24	28.26	28.21	28.25	28.09	0.04%	158,057
Jan 30, 2026	28.24	28.26	28.23	28.24	28.08	0.11%	102,691
Jan 29, 2026	28.22	28.27	28.20	28.21	28.05	-0.11%	216,035
Jan 28, 2026	28.20	28.26	28.20	28.24	28.08	0.04%	98,535
Jan 27, 2026	28.25	28.27	28.20	28.23	28.07	-0.56%	176,875
Jan 26, 2026	28.39	28.41	28.38	28.39	28.15	0.32%	482,964
Jan 23, 2026	28.26	28.30	28.24	28.30	28.06	-0.04%	117,926
Jan 22, 2026	28.25	28.31	28.25	28.31	28.07	0.25%	164,601
Jan 21, 2026	28.21	28.28	28.19	28.24	28.00	0.04%	115,082