TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	28.04	28.04	27.96	27.99	27.99	-0.37%	151,443
May 8, 2026	28.10	28.12	28.06	28.09	28.09	0.39%	128,955
May 7, 2026	28.05	28.07	27.93	27.98	27.98	-0.11%	170,056
May 6, 2026	27.94	28.02	27.94	28.01	28.01	0.57%	124,280
May 5, 2026	27.81	27.88	27.80	27.85	27.85	0.11%	104,233
May 4, 2026	27.93	27.95	27.79	27.82	27.82	-0.54%	319,657
May 1, 2026	27.88	27.99	27.88	27.97	27.97	0.18%	151,702
Apr 30, 2026	27.87	27.93	27.87	27.92	27.92	0.32%	180,927
Apr 29, 2026	27.93	27.93	27.79	27.83	27.83	-0.50%	334,065
Apr 28, 2026	27.92	27.98	27.91	27.97	27.97	-0.11%	211,850
Apr 27, 2026	27.98	28.03	27.97	28.00	28.00	-0.53%	234,603
Apr 24, 2026	28.10	28.15	28.08	28.15	28.07	0.23%	130,402
Apr 23, 2026	28.12	28.16	28.01	28.09	28.01	-0.05%	308,319
Apr 22, 2026	28.11	28.16	28.09	28.10	28.02	0.21%	160,333
Apr 21, 2026	28.12	28.16	28.04	28.04	27.96	-0.32%	306,626
Apr 20, 2026	28.15	28.16	28.11	28.13	28.05	-0.07%	204,286
Apr 17, 2026	28.13	28.17	28.10	28.15	28.07	0.46%	276,035
Apr 16, 2026	28.06	28.07	27.98	28.02	27.94	-0.11%	151,763
Apr 15, 2026	28.10	28.10	28.04	28.05	27.97	-0.11%	124,126
Apr 14, 2026	28.01	28.10	27.99	28.08	28.00	0.18%	220,394
Apr 13, 2026	27.98	28.03	27.94	28.03	27.95	0.18%	150,022
Apr 10, 2026	28.02	28.04	27.97	27.98	27.90	-0.04%	116,890
Apr 9, 2026	27.96	28.06	27.92	27.99	27.91	-0.16%	200,522
Apr 8, 2026	28.10	28.11	28.00	28.04	27.96	0.45%	223,085
Apr 7, 2026	27.95	27.97	27.81	27.91	27.83	-0.21%	190,271
Apr 6, 2026	27.92	27.99	27.90	27.97	27.89	0.07%	244,350
Apr 2, 2026	27.89	27.99	27.88	27.95	27.87	0.29%	187,494
Apr 1, 2026	27.94	27.96	27.87	27.87	27.79	-0.25%	189,351
Mar 31, 2026	27.95	28.00	27.91	27.94	27.86	0.25%	201,861
Mar 30, 2026	27.90	27.91	27.86	27.87	27.79	0.43%	134,048
Mar 27, 2026	27.73	27.77	27.71	27.75	27.67	-0.11%	254,005
Mar 26, 2026	27.81	27.88	27.77	27.78	27.70	-0.86%	231,390
Mar 25, 2026	27.93	28.02	27.93	28.02	27.86	0.76%	232,708
Mar 24, 2026	27.81	27.87	27.77	27.81	27.65	-0.39%	161,931
Mar 23, 2026	27.85	28.00	27.84	27.92	27.76	0.36%	239,017
Mar 20, 2026	27.99	27.99	27.80	27.82	27.66	-0.89%	337,831
Mar 19, 2026	27.99	28.09	27.97	28.07	27.91	0.14%	360,999
Mar 18, 2026	28.16	28.16	28.02	28.03	27.87	-0.36%	191,595
Mar 17, 2026	28.11	28.18	28.11	28.13	27.97	0.14%	214,877
Mar 16, 2026	28.04	28.10	28.02	28.09	27.93	0.54%	103,387
Mar 13, 2026	27.99	28.03	27.89	27.94	27.78	0.14%	251,171
Mar 12, 2026	28.00	28.01	27.88	27.90	27.74	-0.39%	318,531
Mar 11, 2026	28.09	28.13	28.01	28.01	27.85	-0.53%	159,996
Mar 10, 2026	28.20	28.27	28.16	28.16	28.00	-0.25%	263,884
Mar 9, 2026	28.03	28.23	28.03	28.23	28.07	0.39%	242,360
Mar 6, 2026	28.17	28.20	28.12	28.12	27.96	-0.51%	702,613
Mar 5, 2026	28.27	28.30	28.24	28.27	28.10	-0.46%	260,185
Mar 4, 2026	28.43	28.43	28.39	28.40	28.23	-0.02%	175,258
Mar 3, 2026	28.32	28.45	28.26	28.40	28.24	-0.25%	200,333
Mar 2, 2026	28.51	28.51	28.43	28.47	28.31	-0.42%	509,278