TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.80	27.80	27.73	27.74	27.74	-0.47%	136,755
Jul 30, 2026	27.86	27.88	27.80	27.87	27.87	0.11%	489,873
Jul 29, 2026	27.90	27.91	27.82	27.84	27.84	-0.50%	224,354
Jul 28, 2026	27.93	27.99	27.93	27.98	27.98	0.33%	178,699
Jul 27, 2026	27.96	28.00	27.96	27.97	27.89	0.21%	105,986
Jul 24, 2026	27.85	27.93	27.85	27.91	27.83	0.32%	62,191
Jul 23, 2026	27.81	27.82	27.79	27.82	27.74	-0.29%	365,338
Jul 22, 2026	27.95	27.95	27.90	27.90	27.82	-0.25%	108,124
Jul 21, 2026	27.95	28.00	27.95	27.97	27.89	-	95,233
Jul 20, 2026	27.98	28.01	27.94	27.97	27.89	0.04%	120,315
Jul 17, 2026	28.00	28.05	27.96	27.96	27.88	-0.25%	80,334
Jul 16, 2026	27.97	28.03	27.94	28.03	27.95	0.07%	146,262
Jul 15, 2026	27.96	28.04	27.93	28.01	27.93	0.18%	161,429
Jul 14, 2026	27.94	28.00	27.94	27.96	27.88	0.04%	190,009
Jul 13, 2026	28.00	28.00	27.92	27.95	27.87	-0.36%	125,008
Jul 10, 2026	28.02	28.06	28.01	28.05	27.97	0.04%	118,071
Jul 9, 2026	27.99	28.05	27.97	28.04	27.96	0.32%	83,577
Jul 8, 2026	27.99	27.99	27.92	27.95	27.87	-0.53%	290,252
Jul 7, 2026	28.16	28.18	28.08	28.10	28.02	-0.53%	130,786
Jul 6, 2026	28.22	28.25	28.18	28.25	28.17	0.32%	100,991
Jul 3, 2026	28.17	28.20	28.15	28.16	28.08	-	69,006
Jul 2, 2026	28.22	28.23	28.05	28.16	28.08	-0.42%	133,764
Jun 30, 2026	28.25	28.28	28.23	28.28	28.20	0.04%	151,012
Jun 29, 2026	28.23	28.28	28.23	28.27	28.19	0.18%	208,139
Jun 26, 2026	28.19	28.23	28.17	28.22	28.14	-0.04%	81,116
Jun 25, 2026	28.25	28.29	28.22	28.23	28.15	-0.14%	93,878
Jun 24, 2026	28.32	28.37	28.32	28.35	28.19	0.46%	96,601
Jun 23, 2026	28.23	28.26	28.22	28.22	28.06	0.14%	102,282
Jun 22, 2026	28.26	28.26	28.16	28.18	28.02	-0.28%	130,026
Jun 19, 2026	28.26	28.28	28.23	28.26	28.10	-	53,365
Jun 18, 2026	28.31	28.33	28.26	28.26	28.10	0.21%	138,347
Jun 17, 2026	28.28	28.31	28.20	28.20	28.04	-0.25%	240,431
Jun 16, 2026	28.24	28.29	28.24	28.27	28.11	0.11%	120,287
Jun 15, 2026	28.30	28.32	28.22	28.24	28.08	0.07%	234,575
Jun 12, 2026	28.19	28.23	28.17	28.22	28.06	0.11%	171,273
Jun 11, 2026	28.10	28.22	28.10	28.19	28.03	0.39%	166,121
Jun 10, 2026	28.04	28.11	28.03	28.08	27.92	0.09%	228,933
Jun 9, 2026	28.04	28.08	28.01	28.06	27.89	0.16%	186,978
Jun 8, 2026	28.09	28.14	28.00	28.01	27.85	-0.39%	235,182
Jun 5, 2026	28.06	28.14	28.04	28.12	27.96	-0.28%	197,260
Jun 4, 2026	28.25	28.25	28.20	28.20	28.04	0.07%	151,345
Jun 3, 2026	28.17	28.22	28.16	28.18	28.02	-0.18%	142,787
Jun 2, 2026	28.18	28.23	28.17	28.23	28.07	0.21%	120,328
Jun 1, 2026	28.09	28.20	28.04	28.17	28.01	-0.14%	178,955
May 29, 2026	28.17	28.23	28.15	28.21	28.05	0.21%	227,725
May 28, 2026	28.07	28.17	28.05	28.15	27.99	0.18%	301,718
May 27, 2026	28.14	28.18	28.09	28.10	27.94	0.04%	173,997
May 26, 2026	28.07	28.10	28.04	28.09	27.93	0.04%	128,477
May 25, 2026	28.04	28.09	28.04	28.08	27.92	0.50%	139,668
May 22, 2026	27.99	28.00	27.91	27.94	27.78	0.04%	213,132