TSX:XBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	30.11	30.11	29.75	29.76	29.76	0.13%	31,188
Dec 29, 2025	29.60	29.83	29.53	29.72	29.62	-1.07%	22,846
Dec 24, 2025	30.23	30.23	29.70	30.04	29.94	-0.30%	22,277
Dec 23, 2025	29.89	30.23	29.89	30.13	30.03	0.90%	61,248
Dec 22, 2025	29.62	29.87	29.59	29.86	29.76	2.72%	48,989
Dec 19, 2025	28.68	29.15	28.68	29.07	28.97	2.22%	56,234
Dec 18, 2025	28.37	28.49	28.18	28.44	28.34	1.17%	82,633
Dec 17, 2025	28.33	28.46	28.08	28.11	28.01	0.50%	11,348
Dec 16, 2025	27.90	28.11	27.77	27.97	27.87	-0.18%	63,762
Dec 15, 2025	28.51	28.51	27.94	28.02	27.92	0.04%	12,179
Dec 12, 2025	28.83	28.85	27.84	28.01	27.91	-2.08%	76,620
Dec 11, 2025	27.89	28.74	27.89	28.61	28.51	2.09%	42,763
Dec 10, 2025	27.76	28.08	27.63	28.02	27.92	1.52%	26,229
Dec 9, 2025	27.42	27.69	27.20	27.60	27.50	-0.29%	24,806
Dec 8, 2025	27.95	27.95	27.60	27.68	27.58	-0.61%	34,455