TSX:XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	18.38	18.45	18.38	18.40	18.40	0.82%	28,200
Jul 18, 2025	18.30	18.33	18.25	18.25	18.25	-0.16%	42,500
Jul 17, 2025	18.28	18.31	18.25	18.28	18.28	0.16%	101,900
Jul 16, 2025	18.30	18.34	18.16	18.25	18.25	0.05%	279,629
Jul 15, 2025	18.38	18.38	18.20	18.24	18.24	-1.08%	115,200
Jul 14, 2025	18.42	18.45	18.37	18.44	18.44	-0.27%	65,700
Jul 11, 2025	18.56	18.57	18.46	18.49	18.49	-1.07%	91,846
Jul 10, 2025	18.75	18.75	18.66	18.69	18.69	-0.37%	64,312
Jul 9, 2025	18.66	18.79	18.66	18.76	18.76	0.54%	29,300
Jul 8, 2025	18.62	18.66	18.61	18.66	18.66	-0.27%	39,300
Jul 7, 2025	18.74	18.75	18.68	18.71	18.71	-0.74%	60,437
Jul 4, 2025	18.88	18.93	18.81	18.85	18.85	0.37%	23,900
Jul 3, 2025	18.78	18.84	18.76	18.78	18.78	-0.27%	43,402
Jul 2, 2025	18.82	18.85	18.77	18.83	18.83	-1.10%	54,518
Jun 30, 2025	18.98	19.05	18.94	19.04	19.04	0.85%	53,200
Jun 27, 2025	18.79	18.99	18.76	18.88	18.88	0.32%	46,700
Jun 26, 2025	18.78	18.86	18.76	18.82	18.82	0.16%	36,108
Jun 25, 2025	18.78	18.83	18.75	18.79	18.79	-1.16%	102,709
Jun 24, 2025	18.86	19.05	18.86	19.01	18.95	0.05%	25,800
Jun 23, 2025	19.01	19.13	18.98	19.00	18.94	0.42%	62,111
Jun 20, 2025	18.86	18.95	18.83	18.92	18.86	0.37%	45,742
Jun 19, 2025	18.89	18.90	18.84	18.85	18.79	0.11%	21,013
Jun 18, 2025	18.77	18.87	18.76	18.83	18.77	0.64%	16,427
Jun 17, 2025	18.77	18.77	18.69	18.71	18.65	0.21%	26,900
Jun 16, 2025	18.75	18.80	18.67	18.67	18.61	-0.43%	29,200
Jun 13, 2025	18.81	18.84	18.73	18.75	18.69	-0.53%	80,300
Jun 12, 2025	18.89	18.90	18.83	18.85	18.79	0.05%	34,918
Jun 11, 2025	18.87	18.88	18.84	18.84	18.78	-0.21%	27,413
Jun 10, 2025	18.94	18.98	18.85	18.88	18.82	0.21%	16,745
Jun 9, 2025	18.81	18.92	18.76	18.84	18.78	-0.48%	61,300
Jun 6, 2025	19.03	19.03	18.91	18.93	18.87	-1.05%	28,112
Jun 5, 2025	19.02	19.13	19.02	19.13	19.07	0.16%	25,200
Jun 4, 2025	19.06	19.12	19.02	19.10	19.03	0.42%	57,913
Jun 3, 2025	19.09	19.11	19.02	19.02	18.96	-0.47%	31,104
Jun 2, 2025	19.11	19.16	19.09	19.11	19.05	-0.21%	166,500
May 30, 2025	19.07	19.17	19.07	19.15	19.08	0.21%	21,709
May 29, 2025	19.00	19.11	19.00	19.11	19.05	0.58%	118,110
May 28, 2025	18.87	19.03	18.86	19.00	18.94	-0.11%	27,730
May 27, 2025	18.87	19.02	18.85	19.02	18.96	1.22%	34,200
May 26, 2025	18.80	18.86	18.79	18.79	18.73	0.16%	75,703
May 23, 2025	18.72	18.76	18.68	18.76	18.76	0.48%	46,600
May 22, 2025	18.55	18.69	18.53	18.67	18.67	-	53,300
May 21, 2025	18.70	18.76	18.63	18.67	18.61	-1.11%	56,405
May 20, 2025	18.90	18.98	18.85	18.88	18.82	-1.56%	88,300
May 16, 2025	19.23	19.25	19.13	19.18	19.12	-0.05%	23,100
May 15, 2025	19.05	19.20	19.05	19.19	19.13	1.27%	40,222
May 14, 2025	19.02	19.04	18.95	18.95	18.89	-0.47%	39,317
May 13, 2025	19.06	19.06	18.98	19.04	18.98	-0.10%	60,500
May 12, 2025	19.00	19.13	19.00	19.06	19.00	-0.42%	29,918
May 9, 2025	19.06	19.15	19.06	19.14	19.08	0.58%	41,500