TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	27.60	27.63	27.60	27.60	-	-0.04%	75,824
Aug 20, 2026	27.65	27.66	27.61	27.61	27.61	-0.41%	116,826
Aug 19, 2026	27.75	27.76	27.69	27.73	27.73	0.11%	125,839
Aug 18, 2026	27.63	27.71	27.61	27.70	27.70	0.09%	133,498
Aug 17, 2026	27.70	27.71	27.66	27.67	27.67	-0.22%	183,078
Aug 14, 2026	27.80	27.81	27.71	27.73	27.73	-0.32%	107,057
Aug 13, 2026	27.79	27.85	27.78	27.82	27.82	0.43%	124,387
Aug 12, 2026	27.74	27.74	27.70	27.70	27.70	0.07%	116,596
Aug 11, 2026	27.69	27.74	27.68	27.68	27.68	0.07%	71,003
Aug 10, 2026	27.72	27.73	27.66	27.66	27.66	-0.47%	189,352
Aug 7, 2026	27.80	27.81	27.77	27.79	27.79	-0.14%	126,838
Aug 6, 2026	27.87	27.89	27.82	27.83	27.83	-0.46%	140,127
Aug 5, 2026	27.91	27.96	27.91	27.96	27.96	0.07%	212,278
Aug 4, 2026	27.86	27.94	27.86	27.94	27.94	0.72%	227,079
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