TSX:XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	19.18	19.20	19.12	19.14	19.14	-0.13%	46,092
Nov 3, 2025	19.19	19.22	19.14	19.16	19.16	-0.36%	47,100
Oct 31, 2025	19.20	19.25	19.19	19.23	19.23	-	18,305
Oct 30, 2025	19.20	19.26	19.16	19.23	19.23	0.37%	23,422
Oct 29, 2025	19.33	19.33	19.16	19.16	19.16	-1.24%	85,608
Oct 28, 2025	19.37	19.41	19.36	19.40	19.40	0.05%	27,900
Oct 27, 2025	19.30	19.39	19.28	19.39	19.33	0.62%	29,300
Oct 24, 2025	19.31	19.31	19.27	19.27	19.21	0.36%	23,100
Oct 23, 2025	19.23	19.28	19.20	19.20	19.14	-0.52%	23,400
Oct 22, 2025	19.32	19.32	19.25	19.30	19.24	0.10%	10,400
Oct 21, 2025	19.34	19.35	19.26	19.28	19.22	-0.10%	63,336
Oct 20, 2025	19.28	19.32	19.28	19.30	19.24	0.36%	36,600
Oct 17, 2025	19.23	19.24	19.19	19.23	19.17	0.10%	21,811
Oct 16, 2025	19.14	19.24	19.14	19.21	19.15	0.42%	39,919
Oct 15, 2025	19.11	19.19	19.11	19.13	19.07	0.31%	92,100
Oct 14, 2025	19.02	19.09	18.99	19.07	19.01	0.47%	48,100
Oct 10, 2025	18.94	18.99	18.88	18.98	18.92	0.58%	14,500
Oct 9, 2025	18.88	18.91	18.85	18.87	18.81	0.05%	8,820
Oct 8, 2025	18.93	18.93	18.86	18.86	18.80	-0.05%	20,800
Oct 7, 2025	18.85	18.91	18.80	18.87	18.81	0.11%	24,900
Oct 6, 2025	18.86	18.89	18.85	18.85	18.79	-0.63%	16,300
Oct 3, 2025	18.99	19.01	18.95	18.97	18.90	-	13,415
Oct 2, 2025	18.95	19.02	18.95	18.97	18.91	0.11%	21,800
Oct 1, 2025	19.03	19.05	18.94	18.95	18.89	-0.37%	19,200
Sep 30, 2025	18.99	19.04	18.99	19.02	18.96	0.05%	15,938
Sep 29, 2025	18.97	19.05	18.97	19.01	18.95	0.69%	16,310
Sep 26, 2025	18.89	18.92	18.86	18.88	18.82	0.05%	28,100
Sep 25, 2025	18.91	18.91	18.84	18.87	18.81	-0.11%	10,842
Sep 24, 2025	18.87	18.92	18.85	18.89	18.83	-0.53%	19,625
Sep 23, 2025	19.01	19.03	18.96	18.99	18.87	-	36,300
Sep 22, 2025	19.02	19.03	18.97	18.99	18.87	-0.21%	38,900
Sep 19, 2025	19.06	19.07	19.01	19.03	18.91	-0.10%	16,400
Sep 18, 2025	19.04	19.09	18.97	19.05	18.93	-0.16%	113,200
Sep 17, 2025	19.16	19.20	19.03	19.08	18.96	-0.21%	36,040
Sep 16, 2025	19.06	19.13	19.06	19.12	19.00	0.21%	26,405
Sep 15, 2025	19.03	19.09	19.03	19.08	18.96	0.26%	52,900
Sep 12, 2025	19.01	19.03	18.96	19.03	18.91	-0.10%	25,521
Sep 11, 2025	19.02	19.07	19.00	19.05	18.93	0.42%	20,621
Sep 10, 2025	18.91	19.03	18.90	18.97	18.85	0.69%	55,600
Sep 9, 2025	18.87	18.90	18.80	18.84	18.72	-0.16%	47,644
Sep 8, 2025	18.78	18.87	18.78	18.87	18.75	1.13%	85,000
Sep 5, 2025	18.64	18.67	18.61	18.66	18.54	0.97%	86,908
Sep 4, 2025	18.46	18.48	18.41	18.48	18.36	0.71%	49,102
Sep 3, 2025	18.26	18.39	18.26	18.35	18.23	0.55%	16,004
Sep 2, 2025	18.22	18.29	18.21	18.25	18.13	-1.03%	29,523
Aug 29, 2025	18.36	18.45	18.35	18.44	18.32	0.66%	9,200
Aug 28, 2025	18.25	18.35	18.25	18.32	18.20	0.27%	31,932
Aug 27, 2025	18.20	18.27	18.17	18.27	18.15	-	41,200
Aug 26, 2025	18.25	18.29	18.22	18.27	18.15	-0.33%	34,312
Aug 25, 2025	18.30	18.35	18.29	18.33	18.15	-0.43%	42,600