TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.02	28.06	28.01	28.05	28.05	0.04%	118,071
Jul 9, 2026	27.99	28.05	27.97	28.04	28.04	0.32%	83,577
Jul 8, 2026	27.99	27.99	27.92	27.95	27.95	-0.53%	290,252
Jul 7, 2026	28.16	28.18	28.08	28.10	28.10	-0.53%	130,786
Jul 6, 2026	28.22	28.25	28.18	28.25	28.25	0.32%	100,991
Jul 3, 2026	28.17	28.20	28.15	28.16	28.16	-	69,006
Jul 2, 2026	28.22	28.23	28.05	28.16	28.16	-0.42%	133,764
Jun 30, 2026	28.25	28.28	28.23	28.28	28.28	0.04%	151,012
Jun 29, 2026	28.23	28.28	28.23	28.27	28.27	0.18%	208,139
Jun 26, 2026	28.19	28.23	28.17	28.22	28.22	-0.04%	81,116
Jun 25, 2026	28.25	28.29	28.22	28.23	28.23	-0.14%	93,878
Jun 24, 2026	28.32	28.37	28.32	28.35	28.27	0.46%	96,601
Jun 23, 2026	28.23	28.26	28.22	28.22	28.14	0.14%	102,282
Jun 22, 2026	28.26	28.26	28.16	28.18	28.10	-0.28%	130,026
Jun 19, 2026	28.26	28.28	28.23	28.26	28.18	-	53,365
Jun 18, 2026	28.31	28.33	28.26	28.26	28.18	0.21%	138,347
Jun 17, 2026	28.28	28.31	28.20	28.20	28.12	-0.25%	240,431
Jun 16, 2026	28.24	28.29	28.24	28.27	28.19	0.11%	120,287
Jun 15, 2026	28.30	28.32	28.22	28.24	28.16	0.07%	234,575
Jun 12, 2026	28.19	28.23	28.17	28.22	28.14	0.11%	171,273
Jun 11, 2026	28.10	28.22	28.10	28.19	28.11	0.39%	166,121
Jun 10, 2026	28.04	28.11	28.03	28.08	28.00	0.09%	228,933
Jun 9, 2026	28.04	28.08	28.01	28.06	27.97	0.16%	186,978
Jun 8, 2026	28.09	28.14	28.00	28.01	27.93	-0.39%	235,182
Jun 5, 2026	28.06	28.14	28.04	28.12	28.04	-0.28%	197,260
Jun 4, 2026	28.25	28.25	28.20	28.20	28.12	0.07%	151,345
Jun 3, 2026	28.17	28.22	28.16	28.18	28.10	-0.18%	142,787
Jun 2, 2026	28.18	28.23	28.17	28.23	28.15	0.21%	120,328
Jun 1, 2026	28.09	28.20	28.04	28.17	28.09	-0.14%	178,955
May 29, 2026	28.17	28.23	28.15	28.21	28.13	0.21%	227,725
May 28, 2026	28.07	28.17	28.05	28.15	28.07	0.18%	301,718
May 27, 2026	28.14	28.18	28.09	28.10	28.02	0.04%	173,997
May 26, 2026	28.07	28.10	28.04	28.09	28.01	0.04%	128,477
May 25, 2026	28.04	28.09	28.04	28.08	28.00	0.50%	139,668
May 22, 2026	27.99	28.00	27.91	27.94	27.86	0.04%	213,132
May 21, 2026	27.86	27.96	27.81	27.93	27.85	0.36%	427,289
May 20, 2026	27.78	27.95	27.78	27.91	27.75	0.61%	422,311
May 19, 2026	27.65	27.75	27.65	27.74	27.58	-	238,959
May 15, 2026	27.83	27.83	27.71	27.74	27.58	-0.82%	298,262
May 14, 2026	27.99	28.03	27.95	27.97	27.81	0.18%	162,213
May 13, 2026	27.88	27.93	27.87	27.92	27.76	0.07%	184,234
May 12, 2026	27.93	27.93	27.88	27.90	27.74	-0.30%	125,760
May 11, 2026	28.04	28.04	27.96	27.99	27.82	-0.37%	151,443
May 8, 2026	28.10	28.12	28.06	28.09	27.93	0.39%	128,955
May 7, 2026	28.05	28.07	27.93	27.98	27.82	-0.11%	170,056
May 6, 2026	27.94	28.02	27.94	28.01	27.85	0.57%	124,280
May 5, 2026	27.81	27.88	27.80	27.85	27.69	0.11%	104,233
May 4, 2026	27.93	27.95	27.79	27.82	27.66	-0.54%	319,657
May 1, 2026	27.88	27.99	27.88	27.97	27.81	0.18%	151,702
Apr 30, 2026	27.87	27.93	27.87	27.92	27.76	0.32%	180,927