TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	28.09	28.16	28.04	28.14	-	-0.25%	75,848
May 29, 2026	28.17	28.23	28.15	28.21	28.21	0.21%	227,725
May 28, 2026	28.07	28.17	28.05	28.15	28.15	0.18%	301,718
May 27, 2026	28.14	28.18	28.09	28.10	28.10	0.04%	173,997
May 26, 2026	28.07	28.10	28.04	28.09	28.09	0.04%	128,477
May 25, 2026	28.04	28.09	28.04	28.08	28.08	0.50%	139,668
May 22, 2026	27.99	28.00	27.91	27.94	27.94	0.04%	213,132
May 21, 2026	27.86	27.96	27.81	27.93	27.93	0.36%	427,289
May 20, 2026	27.78	27.95	27.78	27.91	27.83	0.61%	422,311
May 19, 2026	27.65	27.75	27.65	27.74	27.66	-	238,959
May 15, 2026	27.83	27.83	27.71	27.74	27.66	-0.82%	298,262
May 14, 2026	27.99	28.03	27.95	27.97	27.89	0.18%	162,213
May 13, 2026	27.88	27.93	27.87	27.92	27.84	0.07%	184,234
May 12, 2026	27.93	27.93	27.88	27.90	27.82	-0.30%	125,760
May 11, 2026	28.04	28.04	27.96	27.99	27.90	-0.37%	151,443
May 8, 2026	28.10	28.12	28.06	28.09	28.01	0.39%	128,955
May 7, 2026	28.05	28.07	27.93	27.98	27.90	-0.11%	170,056
May 6, 2026	27.94	28.02	27.94	28.01	27.93	0.57%	124,280
May 5, 2026	27.81	27.88	27.80	27.85	27.77	0.11%	104,233
May 4, 2026	27.93	27.95	27.79	27.82	27.74	-0.54%	319,657
May 1, 2026	27.88	27.99	27.88	27.97	27.89	0.18%	151,702
Apr 30, 2026	27.87	27.93	27.87	27.92	27.84	0.32%	180,927
Apr 29, 2026	27.93	27.93	27.79	27.83	27.75	-0.50%	334,065
Apr 28, 2026	27.92	27.98	27.91	27.97	27.89	-0.11%	211,850
Apr 27, 2026	27.98	28.03	27.97	28.00	27.92	-0.25%	234,603
Apr 24, 2026	28.10	28.15	28.08	28.15	27.99	0.23%	130,402
Apr 23, 2026	28.12	28.16	28.01	28.09	27.92	-0.05%	308,319
Apr 22, 2026	28.11	28.16	28.09	28.10	27.94	0.21%	160,333
Apr 21, 2026	28.12	28.16	28.04	28.04	27.88	-0.32%	306,626
Apr 20, 2026	28.15	28.16	28.11	28.13	27.97	-0.07%	204,286
Apr 17, 2026	28.13	28.17	28.10	28.15	27.99	0.46%	276,035
Apr 16, 2026	28.06	28.07	27.98	28.02	27.86	-0.11%	151,763
Apr 15, 2026	28.10	28.10	28.04	28.05	27.89	-0.11%	124,126
Apr 14, 2026	28.01	28.10	27.99	28.08	27.92	0.18%	220,394
Apr 13, 2026	27.98	28.03	27.94	28.03	27.87	0.18%	150,022
Apr 10, 2026	28.02	28.04	27.97	27.98	27.82	-0.04%	116,890
Apr 9, 2026	27.96	28.06	27.92	27.99	27.83	-0.16%	200,522
Apr 8, 2026	28.10	28.11	28.00	28.04	27.87	0.45%	223,085
Apr 7, 2026	27.95	27.97	27.81	27.91	27.75	-0.21%	190,271
Apr 6, 2026	27.92	27.99	27.90	27.97	27.81	0.07%	244,350
Apr 2, 2026	27.89	27.99	27.88	27.95	27.79	0.29%	187,494
Apr 1, 2026	27.94	27.96	27.87	27.87	27.71	-0.25%	189,351
Mar 31, 2026	27.95	28.00	27.91	27.94	27.78	0.25%	201,861
Mar 30, 2026	27.90	27.91	27.86	27.87	27.71	0.43%	134,048
Mar 27, 2026	27.73	27.77	27.71	27.75	27.59	-0.11%	254,005
Mar 26, 2026	27.81	27.88	27.77	27.78	27.62	-0.57%	231,390
Mar 25, 2026	27.93	28.02	27.93	28.02	27.78	0.76%	232,708
Mar 24, 2026	27.81	27.87	27.77	27.81	27.57	-0.39%	161,931
Mar 23, 2026	27.85	28.00	27.84	27.92	27.68	0.36%	239,017
Mar 20, 2026	27.99	27.99	27.80	27.82	27.58	-0.89%	337,831