TSX:XBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	37.48	37.97	37.38	37.83	37.83	0.91%	400,895
Aug 7, 2026	37.16	37.50	36.78	37.49	37.49	2.85%	330,897
Aug 6, 2026	36.60	37.03	36.29	36.45	36.45	-1.06%	394,976
Aug 5, 2026	36.50	37.10	36.50	36.84	36.84	2.65%	174,507
Aug 4, 2026	34.93	35.93	34.93	35.89	35.89	7.33%	99,841
Jul 31, 2026	33.88	33.93	33.00	33.44	33.44	-1.44%	29,803
Jul 30, 2026	33.35	33.97	33.23	33.93	33.93	4.56%	67,161
Jul 29, 2026	33.15	33.34	32.08	32.45	32.45	-1.99%	88,980
Jul 28, 2026	33.28	33.28	32.50	33.11	33.11	-2.01%	45,279
Jul 27, 2026	34.14	34.14	33.02	33.79	33.79	0.42%	44,664
Jul 24, 2026	34.12	34.12	33.50	33.65	33.65	-1.29%	59,716
Jul 23, 2026	34.17	34.46	33.74	34.09	34.09	-1.10%	73,652
Jul 22, 2026	33.96	34.80	33.96	34.47	34.47	1.14%	14,850
Jul 21, 2026	33.00	34.13	33.00	34.08	34.08	5.25%	35,553
Jul 20, 2026	32.18	32.39	32.07	32.38	32.38	0.87%	86,985
Jul 17, 2026	31.83	32.54	31.80	32.10	32.10	-1.14%	77,765
Jul 16, 2026	33.05	33.05	32.42	32.47	32.47	-4.39%	43,088
Jul 15, 2026	34.49	34.80	33.40	33.96	33.96	-1.79%	91,861
Jul 14, 2026	34.06	34.79	34.06	34.58	34.58	3.69%	68,052
Jul 13, 2026	34.00	34.03	33.17	33.35	33.35	-2.63%	86,582
Jul 10, 2026	33.90	34.42	33.90	34.25	34.25	0.88%	37,406
Jul 9, 2026	33.36	34.05	33.30	33.95	33.95	3.44%	36,637
Jul 8, 2026	32.48	32.87	31.90	32.82	32.82	-1.91%	44,165
Jul 7, 2026	33.50	34.18	33.17	33.46	33.46	-4.35%	49,340
Jul 6, 2026	35.20	35.27	34.90	34.98	34.98	-0.68%	23,219
Jul 3, 2026	35.11	35.40	35.11	35.22	35.22	1.38%	8,578
Jul 2, 2026	34.93	35.68	34.22	34.74	34.74	-1.70%	79,407
Jun 30, 2026	35.04	35.52	35.04	35.34	35.34	1.76%	76,483