TSX:XBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	33.11	33.11	32.50	32.74	32.74	-0.85%	19,785
Oct 20, 2026	32.89	33.48	32.45	33.02	33.02	-1.11%	12,424
Oct 19, 2026	33.70	33.70	33.02	33.39	33.39	-0.51%	16,407
Oct 16, 2026	33.91	34.60	33.32	33.56	33.56	-1.09%	15,095
Oct 15, 2026	33.34	34.01	32.71	33.93	33.93	0.25%	19,580
Oct 14, 2026	34.80	34.81	33.60	33.85	33.85	-4.07%	33,825
Oct 13, 2026	36.98	36.98	34.92	35.28	35.28	-2.41%	15,002
Oct 9, 2026	35.98	36.21	35.73	36.15	36.15	2.96%	22,376
Oct 8, 2026	35.27	35.29	34.87	35.11	35.11	-1.10%	15,949
Oct 7, 2026	34.74	35.67	34.74	35.50	35.50	-2.61%	51,333
Oct 6, 2026	36.46	36.79	36.14	36.45	36.45	-0.90%	18,422
Oct 5, 2026	36.50	37.01	36.34	36.78	36.78	1.07%	92,342
Oct 2, 2026	35.67	36.50	35.67	36.39	36.39	2.88%	36,270
Oct 1, 2026	35.45	35.56	35.00	35.37	35.37	-0.73%	59,269
Sep 30, 2026	36.55	36.55	35.63	35.63	35.63	-1.11%	226,471
Sep 29, 2026	36.56	36.56	35.85	36.03	36.03	-0.36%	35,349
Sep 28, 2026	35.69	36.26	35.01	36.16	36.16	-1.12%	102,686
Sep 25, 2026	36.55	36.65	36.30	36.57	36.57	0.33%	49,233
Sep 24, 2026	36.35	36.55	36.00	36.45	36.45	-0.46%	66,144
Sep 23, 2026	37.02	37.02	36.31	36.62	36.62	-2.74%	35,727
Sep 22, 2026	37.09	37.84	36.94	37.65	37.65	2.62%	22,904
Sep 21, 2026	36.59	36.69	36.10	36.69	36.69	1.89%	95,231
Sep 18, 2026	36.31	36.31	35.68	36.01	36.01	-0.25%	47,267
Sep 17, 2026	36.00	36.38	35.99	36.10	36.10	2.79%	75,927
Sep 16, 2026	35.53	35.55	34.72	35.12	35.12	0.06%	33,765
Sep 15, 2026	35.52	35.52	34.79	35.10	35.10	-1.07%	207,878
Sep 14, 2026	35.32	35.70	34.88	35.48	35.48	-2.37%	23,869
Sep 11, 2026	36.68	36.88	36.34	36.34	36.34	-0.14%	36,108
Sep 10, 2026	36.68	36.68	36.30	36.39	36.39	-5.99%	98,243
Sep 9, 2026	39.08	39.23	38.35	38.71	38.71	-0.03%	60,248
Sep 8, 2026	37.99	39.31	37.99	38.72	38.72	3.56%	140,557
Sep 4, 2026	37.01	37.63	37.01	37.39	37.39	-0.11%	7,571
Sep 3, 2026	37.95	38.00	37.18	37.43	37.43	-	11,378
Sep 2, 2026	37.52	38.13	37.17	37.43	37.43	0.54%	8,491
Sep 1, 2026	37.43	37.99	37.23	37.23	37.23	-2.67%	10,712
Aug 31, 2026	39.09	39.11	38.08	38.25	38.25	-1.75%	9,432
Aug 28, 2026	39.90	39.91	38.81	38.93	38.93	-1.94%	106,496
Aug 27, 2026	39.49	39.79	39.37	39.70	39.70	0.35%	35,575
Aug 26, 2026	39.90	40.10	39.46	39.56	39.56	-1.15%	11,863
Aug 25, 2026	39.00	40.02	39.00	40.02	40.02	2.25%	34,357
Aug 24, 2026	39.54	39.54	38.86	39.14	39.14	0.18%	29,121
Aug 21, 2026	37.77	39.10	37.76	39.07	39.07	4.94%	79,680
Aug 20, 2026	36.35	37.23	36.20	37.23	37.23	1.20%	13,021
Aug 19, 2026	36.74	37.18	36.41	36.79	36.79	1.71%	11,451
Aug 18, 2026	36.36	36.36	35.88	36.17	36.17	-2.27%	21,640
Aug 17, 2026	36.42	37.10	36.42	37.01	37.01	1.70%	236,823
Aug 14, 2026	36.44	36.76	36.27	36.39	36.39	-	100,207
Aug 13, 2026	37.07	37.11	36.35	36.39	36.39	-2.77%	39,764
Aug 12, 2026	38.28	38.28	37.41	37.43	37.43	-0.39%	86,597
Aug 11, 2026	38.05	38.08	37.26	37.57	37.57	-0.69%	213,328