TSX:XBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	34.04	34.04	33.00	33.48	-	-2.19%	30,544
Mar 11, 2026	33.88	34.23	33.46	34.23	34.23	0.50%	27,065
Mar 10, 2026	33.62	34.63	33.62	34.06	34.06	2.37%	153,522
Mar 9, 2026	31.74	33.32	31.25	33.27	33.27	1.34%	75,143
Mar 6, 2026	33.55	33.55	32.64	32.83	32.83	-3.89%	93,166
Mar 5, 2026	35.39	35.39	33.69	34.16	34.16	-4.79%	109,174
Mar 4, 2026	36.33	36.35	35.72	35.88	35.88	0.62%	61,273
Mar 3, 2026	36.00	36.43	34.38	35.66	35.66	-5.59%	156,236
Mar 2, 2026	37.58	37.78	37.11	37.77	37.77	0.11%	48,556
Feb 27, 2026	37.93	38.10	37.30	37.73	37.73	-0.42%	89,615
Feb 26, 2026	37.55	37.89	36.74	37.89	37.89	0.05%	74,370
Feb 25, 2026	38.18	38.33	37.84	37.87	37.87	1.69%	86,832
Feb 24, 2026	36.04	37.39	35.99	37.24	37.24	3.13%	51,204
Feb 23, 2026	35.64	36.21	35.33	36.11	36.11	1.40%	27,965
Feb 20, 2026	34.72	35.61	34.72	35.61	35.61	1.89%	57,390
Feb 19, 2026	34.43	34.96	33.86	34.95	34.95	-0.23%	126,283
Feb 18, 2026	34.63	35.33	34.60	35.03	35.03	2.13%	64,614
Feb 17, 2026	34.46	34.46	33.17	34.30	34.30	-2.42%	99,575
Feb 13, 2026	34.61	35.30	33.93	35.15	35.15	0.69%	91,097
Feb 12, 2026	36.44	36.44	34.71	34.91	34.91	-3.78%	27,838
Feb 11, 2026	36.44	36.50	35.54	36.28	36.28	2.34%	77,248
Feb 10, 2026	35.65	35.65	34.97	35.45	35.45	-0.67%	38,761
Feb 9, 2026	34.72	35.71	34.45	35.69	35.69	3.60%	43,629
Feb 6, 2026	33.94	34.47	33.68	34.45	34.45	3.80%	63,594
Feb 5, 2026	33.90	34.28	33.15	33.19	33.19	-5.17%	58,956
Feb 4, 2026	37.19	37.19	34.34	35.00	35.00	-4.48%	86,874
Feb 3, 2026	35.88	36.64	35.46	36.64	36.64	6.73%	186,706
Feb 2, 2026	33.76	34.50	33.76	34.33	34.33	1.72%	141,971
Jan 30, 2026	34.85	35.02	33.25	33.75	33.75	-6.90%	149,821
Jan 29, 2026	37.73	37.83	35.43	36.25	36.25	0.17%	267,943
Jan 28, 2026	36.38	36.39	35.53	36.19	36.19	0.81%	111,533
Jan 27, 2026	35.29	35.96	35.11	35.90	35.90	1.79%	139,408
Jan 26, 2026	36.49	36.49	35.20	35.27	35.27	0.40%	126,424
Jan 23, 2026	34.58	35.17	34.30	35.13	35.13	2.90%	123,492
Jan 22, 2026	34.97	34.97	34.12	34.14	34.14	-1.90%	96,364
Jan 21, 2026	35.19	35.50	34.50	34.80	34.80	1.49%	76,403
Jan 20, 2026	33.79	34.29	33.51	34.29	34.29	1.45%	57,040
Jan 19, 2026	33.68	34.00	33.51	33.80	33.80	-0.21%	82,922
Jan 16, 2026	33.94	33.97	33.22	33.87	33.87	-1.40%	133,656
Jan 15, 2026	34.29	34.58	34.06	34.35	34.35	-0.38%	79,704
Jan 14, 2026	33.80	34.54	33.69	34.48	34.48	2.83%	90,215
Jan 13, 2026	34.00	34.02	33.40	33.53	33.53	-0.16%	115,510
Jan 12, 2026	33.27	33.70	33.17	33.59	33.59	2.96%	177,453
Jan 9, 2026	32.25	32.67	31.86	32.62	32.62	2.10%	33,549
Jan 8, 2026	31.96	31.96	31.50	31.95	31.95	-1.05%	122,946
Jan 7, 2026	32.06	32.29	31.48	32.29	32.29	-0.80%	98,897
Jan 6, 2026	32.21	32.81	32.20	32.55	32.55	2.39%	77,052
Jan 5, 2026	31.04	31.84	31.04	31.79	31.79	5.13%	36,234
Jan 2, 2026	30.02	30.40	29.87	30.24	30.24	2.44%	66,454
Dec 31, 2025	29.77	29.77	29.45	29.52	29.52	-0.81%	20,084