TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	27.53	27.57	27.50	27.55	27.55	0.22%	138,021
Sep 21, 2026	27.50	27.52	27.46	27.49	27.49	0.22%	135,583
Sep 18, 2026	27.45	27.47	27.42	27.43	27.43	-0.16%	85,010
Sep 17, 2026	27.39	27.48	27.39	27.48	27.48	0.64%	203,262
Sep 16, 2026	27.31	27.40	27.29	27.30	27.30	0.07%	115,970
Sep 15, 2026	27.24	27.29	27.23	27.28	27.28	0.13%	230,301
Sep 14, 2026	27.26	27.31	27.21	27.25	27.25	-0.11%	128,966
Sep 11, 2026	27.31	27.34	27.27	27.28	27.28	-0.02%	90,422
Sep 10, 2026	27.32	27.35	27.26	27.28	27.28	-0.58%	230,501
Sep 9, 2026	27.48	27.49	27.44	27.44	27.44	-0.29%	82,307
Sep 8, 2026	27.53	27.54	27.49	27.52	27.52	-0.07%	118,243
Sep 4, 2026	27.53	27.58	27.53	27.54	27.54	0.04%	76,122
Sep 3, 2026	27.56	27.57	27.50	27.53	27.53	0.04%	108,598
Sep 2, 2026	27.59	27.60	27.47	27.52	27.52	-0.25%	153,765
Sep 1, 2026	27.54	27.62	27.54	27.59	27.59	-0.04%	127,678
Aug 31, 2026	27.59	27.60	27.57	27.60	27.60	-0.04%	117,773
Aug 28, 2026	27.66	27.67	27.60	27.61	27.61	-0.07%	61,197
Aug 27, 2026	27.70	27.70	27.63	27.63	27.63	-0.18%	73,886
Aug 26, 2026	27.72	27.72	27.66	27.68	27.68	-0.25%	210,146
Aug 25, 2026	27.78	27.83	27.78	27.83	27.75	0.38%	121,323
Aug 24, 2026	27.70	27.77	27.70	27.73	27.64	0.45%	141,881
Aug 21, 2026	27.60	27.63	27.59	27.60	27.52	-0.04%	95,049
Aug 20, 2026	27.65	27.66	27.61	27.61	27.53	-0.41%	116,826
Aug 19, 2026	27.75	27.76	27.69	27.73	27.64	0.11%	125,839
Aug 18, 2026	27.63	27.71	27.61	27.70	27.61	0.09%	133,498
Aug 17, 2026	27.70	27.71	27.66	27.67	27.59	-0.22%	183,078
Aug 14, 2026	27.80	27.81	27.71	27.73	27.65	-0.32%	107,057
Aug 13, 2026	27.79	27.85	27.78	27.82	27.74	0.43%	124,387
Aug 12, 2026	27.74	27.74	27.70	27.70	27.62	0.07%	116,596
Aug 11, 2026	27.69	27.74	27.68	27.68	27.60	0.07%	71,003
Aug 10, 2026	27.72	27.73	27.66	27.66	27.58	-0.47%	189,352
Aug 7, 2026	27.80	27.81	27.77	27.79	27.71	-0.14%	126,838
Aug 6, 2026	27.87	27.89	27.82	27.83	27.75	-0.46%	140,127
Aug 5, 2026	27.91	27.96	27.91	27.96	27.88	0.07%	212,278
Aug 4, 2026	27.86	27.94	27.86	27.94	27.86	0.72%	227,079
Jul 31, 2026	27.80	27.80	27.73	27.74	27.66	-0.47%	136,755
Jul 30, 2026	27.86	27.88	27.80	27.87	27.79	0.11%	489,873
Jul 29, 2026	27.90	27.91	27.82	27.84	27.76	-0.50%	224,354
Jul 28, 2026	27.93	27.99	27.93	27.98	27.90	0.33%	178,699
Jul 27, 2026	27.96	28.00	27.96	27.97	27.81	0.21%	105,885
Jul 24, 2026	27.85	27.93	27.85	27.91	27.75	0.32%	62,191
Jul 23, 2026	27.81	27.82	27.79	27.82	27.66	-0.29%	365,338
Jul 22, 2026	27.95	27.95	27.90	27.90	27.74	-0.25%	108,124
Jul 21, 2026	27.95	28.00	27.95	27.97	27.81	-	95,233
Jul 20, 2026	27.98	28.01	27.94	27.97	27.81	0.04%	120,315
Jul 17, 2026	28.00	28.05	27.96	27.96	27.80	-0.25%	80,334
Jul 16, 2026	27.97	28.03	27.94	28.03	27.87	0.07%	146,262
Jul 15, 2026	27.96	28.04	27.93	28.01	27.85	0.18%	161,429
Jul 14, 2026	27.94	28.00	27.94	27.96	27.80	0.04%	190,009
Jul 13, 2026	28.00	28.00	27.92	27.95	27.79	-0.36%	125,008