TSX:XGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	19.05	19.05	18.95	18.97	18.97	-0.63%	20,133
Jul 14, 2025	19.07	19.10	19.05	19.09	19.09	-0.10%	58,907
Jul 11, 2025	19.14	19.14	19.08	19.11	19.11	-0.62%	39,844
Jul 10, 2025	19.24	19.24	19.18	19.23	19.23	-0.21%	40,729
Jul 9, 2025	19.19	19.27	19.19	19.27	19.27	0.42%	69,809
Jul 8, 2025	19.20	19.20	19.16	19.19	19.19	-0.16%	55,700
Jul 7, 2025	19.23	19.23	19.19	19.22	19.22	-0.31%	51,500
Jul 4, 2025	19.32	19.33	19.27	19.28	19.28	0.21%	22,119
Jul 3, 2025	19.26	19.28	19.23	19.24	19.24	-0.16%	17,326
Jul 2, 2025	19.24	19.28	19.24	19.27	19.27	-0.62%	49,836
Jun 30, 2025	19.38	19.39	19.33	19.39	19.39	0.36%	45,243
Jun 27, 2025	19.25	19.38	19.25	19.32	19.32	0.10%	23,300
Jun 26, 2025	19.26	19.31	19.25	19.30	19.30	0.21%	24,700
Jun 25, 2025	19.25	19.28	19.23	19.26	19.26	-0.67%	61,300
Jun 24, 2025	19.31	19.41	19.31	19.39	19.34	0.15%	19,600
Jun 23, 2025	19.39	19.45	19.36	19.36	19.31	0.16%	91,435
Jun 20, 2025	19.29	19.34	19.28	19.33	19.28	0.26%	15,713
Jun 19, 2025	19.32	19.32	19.28	19.28	19.23	-	3,700
Jun 18, 2025	19.26	19.31	19.24	19.28	19.23	0.26%	23,900
Jun 17, 2025	19.24	19.24	19.21	19.23	19.18	0.26%	28,515
Jun 16, 2025	19.22	19.25	19.18	19.18	19.13	-0.16%	32,823
Jun 13, 2025	19.26	19.27	19.20	19.21	19.16	-0.31%	96,600
Jun 12, 2025	19.30	19.30	19.25	19.27	19.23	-	21,126
Jun 11, 2025	19.27	19.28	19.25	19.27	19.22	-	41,600
Jun 10, 2025	19.31	19.31	19.27	19.27	19.22	0.10%	22,200
Jun 9, 2025	19.22	19.29	19.21	19.25	19.20	-0.21%	55,200
Jun 6, 2025	19.34	19.34	19.27	19.29	19.24	-0.57%	101,100
Jun 5, 2025	19.36	19.42	19.35	19.40	19.35	-	113,400
Jun 4, 2025	19.39	19.41	19.34	19.40	19.35	0.21%	60,000
Jun 3, 2025	19.38	19.41	19.35	19.36	19.31	-0.26%	84,527
Jun 2, 2025	19.40	19.43	19.39	19.41	19.36	-	24,841
May 30, 2025	19.37	19.44	19.37	19.41	19.36	0.05%	128,548
May 29, 2025	19.35	19.41	19.35	19.40	19.35	0.31%	34,147
May 28, 2025	19.26	19.36	19.26	19.34	19.29	-0.05%	44,400
May 27, 2025	19.27	19.35	19.27	19.35	19.30	0.57%	104,144
May 26, 2025	19.26	19.29	19.24	19.24	19.19	0.16%	13,100
May 23, 2025	19.22	19.23	19.19	19.21	19.21	0.16%	55,800
May 22, 2025	19.12	19.18	19.10	19.18	19.18	-0.10%	14,240
May 21, 2025	19.23	19.23	19.17	19.20	19.15	-0.57%	14,335
May 20, 2025	19.29	19.36	19.29	19.31	19.26	-0.87%	26,218
May 16, 2025	19.52	19.52	19.45	19.48	19.43	-	53,013
May 15, 2025	19.39	19.49	19.39	19.48	19.43	0.67%	16,436
May 14, 2025	19.38	19.38	19.34	19.35	19.30	-0.21%	31,238
May 13, 2025	19.39	19.40	19.35	19.39	19.34	-0.10%	32,200
May 12, 2025	19.38	19.43	19.35	19.41	19.35	-0.21%	54,430
May 9, 2025	19.42	19.48	19.40	19.45	19.40	0.26%	16,338
May 8, 2025	19.49	19.49	19.38	19.40	19.35	-0.61%	65,000
May 7, 2025	19.47	19.53	19.47	19.52	19.47	0.46%	29,932
May 6, 2025	19.35	19.43	19.34	19.43	19.38	0.10%	46,700
May 5, 2025	19.40	19.41	19.34	19.41	19.36	0.10%	35,802