TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	27.36	27.45	27.35	27.40	27.40	0.31%	157,073
Oct 19, 2026	27.40	27.43	27.30	27.31	27.31	-0.69%	113,927
Oct 16, 2026	27.47	27.55	27.45	27.50	27.50	0.04%	308,910
Oct 15, 2026	27.58	27.59	27.48	27.49	27.49	0.15%	88,739
Oct 14, 2026	27.32	27.47	27.32	27.45	27.45	0.02%	163,430
Oct 13, 2026	27.45	27.46	27.42	27.45	27.45	0.13%	95,049
Oct 9, 2026	27.36	27.42	27.35	27.41	27.41	0.51%	107,519
Oct 8, 2026	27.23	27.31	27.20	27.27	27.27	0.07%	271,216
Oct 7, 2026	27.18	27.29	27.17	27.25	27.25	-0.18%	87,082
Oct 6, 2026	27.27	27.33	27.27	27.30	27.30	0.26%	110,171
Oct 5, 2026	27.21	27.25	27.18	27.23	27.23	-0.11%	104,826
Oct 2, 2026	27.34	27.36	27.23	27.26	27.26	-0.07%	88,857
Oct 1, 2026	27.14	27.28	27.11	27.28	27.28	0.40%	324,062
Sep 30, 2026	27.19	27.22	27.15	27.17	27.17	-0.07%	260,208
Sep 29, 2026	27.23	27.24	27.15	27.19	27.19	-0.22%	218,237
Sep 28, 2026	27.20	27.27	27.16	27.25	27.25	-0.26%	230,057
Sep 25, 2026	27.25	27.32	27.19	27.32	27.32	0.40%	174,756
Sep 24, 2026	27.27	27.28	27.18	27.21	27.21	-0.22%	176,188
Sep 23, 2026	27.48	27.49	27.29	27.35	27.27	-0.73%	164,428
Sep 22, 2026	27.53	27.57	27.50	27.55	27.47	0.22%	138,021
Sep 21, 2026	27.50	27.52	27.46	27.49	27.41	0.22%	135,583
Sep 18, 2026	27.45	27.47	27.42	27.43	27.35	-0.16%	85,010
Sep 17, 2026	27.39	27.48	27.39	27.48	27.39	0.64%	203,262
Sep 16, 2026	27.31	27.40	27.29	27.30	27.22	0.07%	115,970
Sep 15, 2026	27.24	27.29	27.23	27.28	27.20	0.13%	230,301
Sep 14, 2026	27.26	27.31	27.21	27.25	27.16	-0.11%	128,966
Sep 11, 2026	27.31	27.34	27.27	27.28	27.19	-0.02%	90,422
Sep 10, 2026	27.32	27.35	27.26	27.28	27.20	-0.58%	230,501
Sep 9, 2026	27.48	27.49	27.44	27.44	27.36	-0.29%	82,307
Sep 8, 2026	27.53	27.54	27.49	27.52	27.44	-0.07%	118,243
Sep 4, 2026	27.53	27.58	27.53	27.54	27.46	0.04%	76,122
Sep 3, 2026	27.56	27.57	27.50	27.53	27.45	0.04%	108,598
Sep 2, 2026	27.59	27.60	27.47	27.52	27.44	-0.25%	153,765
Sep 1, 2026	27.54	27.62	27.54	27.59	27.51	-0.04%	127,678
Aug 31, 2026	27.59	27.60	27.57	27.60	27.52	-0.04%	117,773
Aug 28, 2026	27.66	27.67	27.60	27.61	27.53	-0.07%	61,197
Aug 27, 2026	27.70	27.70	27.63	27.63	27.55	-0.18%	73,886
Aug 26, 2026	27.72	27.72	27.66	27.68	27.60	-0.25%	210,146
Aug 25, 2026	27.78	27.83	27.78	27.83	27.67	0.38%	121,323
Aug 24, 2026	27.70	27.77	27.70	27.73	27.56	0.45%	141,881
Aug 21, 2026	27.60	27.63	27.59	27.60	27.44	-0.04%	95,049
Aug 20, 2026	27.65	27.66	27.61	27.61	27.45	-0.41%	116,826
Aug 19, 2026	27.75	27.76	27.69	27.73	27.56	0.11%	125,839
Aug 18, 2026	27.63	27.71	27.61	27.70	27.53	0.09%	133,498
Aug 17, 2026	27.70	27.71	27.66	27.67	27.51	-0.22%	183,078
Aug 14, 2026	27.80	27.81	27.71	27.73	27.57	-0.32%	107,057
Aug 13, 2026	27.79	27.85	27.78	27.82	27.66	0.43%	124,387
Aug 12, 2026	27.74	27.74	27.70	27.70	27.54	0.07%	116,596
Aug 11, 2026	27.69	27.74	27.68	27.68	27.52	0.07%	71,003
Aug 10, 2026	27.72	27.73	27.66	27.66	27.50	-0.47%	189,352