TSX:XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	18.85	18.91	18.80	18.87	18.87	0.11%	24,875
Oct 6, 2025	18.86	18.89	18.85	18.85	18.85	-0.63%	16,300
Oct 3, 2025	18.99	19.01	18.95	18.97	18.97	-	13,415
Oct 2, 2025	18.95	19.02	18.95	18.97	18.97	0.11%	21,800
Oct 1, 2025	19.03	19.05	18.94	18.95	18.95	-0.37%	19,200
Sep 30, 2025	18.99	19.04	18.99	19.02	19.02	0.05%	15,938
Sep 29, 2025	18.97	19.05	18.97	19.01	19.01	0.69%	16,310
Sep 26, 2025	18.89	18.92	18.86	18.88	18.88	0.05%	28,100
Sep 25, 2025	18.91	18.91	18.84	18.87	18.87	-0.11%	10,842
Sep 24, 2025	18.87	18.92	18.85	18.89	18.89	-0.53%	19,625
Sep 23, 2025	19.01	19.03	18.96	18.99	18.93	-	36,300
Sep 22, 2025	19.02	19.03	18.97	18.99	18.93	-0.21%	38,900
Sep 19, 2025	19.06	19.07	19.01	19.03	18.97	-0.10%	16,400
Sep 18, 2025	19.04	19.09	18.97	19.05	18.99	-0.16%	113,200
Sep 17, 2025	19.16	19.20	19.03	19.08	19.01	-0.21%	36,040
Sep 16, 2025	19.06	19.13	19.06	19.12	19.06	0.21%	26,405
Sep 15, 2025	19.03	19.09	19.03	19.08	19.02	0.26%	52,900
Sep 12, 2025	19.01	19.03	18.96	19.03	18.97	-0.10%	25,521
Sep 11, 2025	19.02	19.07	19.00	19.05	18.99	0.42%	20,621
Sep 10, 2025	18.91	19.03	18.90	18.97	18.91	0.69%	55,600
Sep 9, 2025	18.87	18.90	18.80	18.84	18.78	-0.16%	47,644
Sep 8, 2025	18.78	18.87	18.78	18.87	18.81	1.13%	85,000
Sep 5, 2025	18.64	18.67	18.61	18.66	18.60	0.97%	86,908
Sep 4, 2025	18.46	18.48	18.41	18.48	18.42	0.71%	49,102
Sep 3, 2025	18.26	18.39	18.26	18.35	18.29	0.55%	16,004
Sep 2, 2025	18.22	18.29	18.21	18.25	18.19	-1.03%	29,523
Aug 29, 2025	18.36	18.45	18.35	18.44	18.38	0.66%	9,200
Aug 28, 2025	18.25	18.35	18.25	18.32	18.26	0.27%	31,932
Aug 27, 2025	18.20	18.27	18.17	18.27	18.21	-	41,200
Aug 26, 2025	18.25	18.29	18.22	18.27	18.21	-0.33%	34,312
Aug 25, 2025	18.30	18.35	18.29	18.33	18.21	-0.43%	42,600
Aug 22, 2025	18.37	18.46	18.37	18.41	18.29	0.49%	56,117
Aug 21, 2025	18.38	18.38	18.30	18.32	18.20	-0.49%	46,200
Aug 20, 2025	18.35	18.43	18.35	18.41	18.29	0.16%	23,148
Aug 19, 2025	18.31	18.40	18.31	18.38	18.26	0.55%	53,400
Aug 18, 2025	18.37	18.37	18.28	18.28	18.16	-0.60%	41,400
Aug 15, 2025	18.41	18.43	18.38	18.39	18.27	-0.49%	50,349
Aug 14, 2025	18.55	18.55	18.48	18.48	18.36	-0.59%	36,041
Aug 13, 2025	18.52	18.60	18.52	18.59	18.47	0.60%	26,700
Aug 12, 2025	18.52	18.52	18.44	18.48	18.36	-0.65%	65,539
Aug 11, 2025	18.70	18.70	18.60	18.60	18.48	-0.16%	8,700
Aug 8, 2025	18.64	18.67	18.63	18.63	18.51	0.05%	18,400
Aug 7, 2025	18.62	18.71	18.61	18.62	18.50	-0.16%	15,800
Aug 6, 2025	18.65	18.69	18.60	18.65	18.53	-0.21%	19,700
Aug 5, 2025	18.70	18.72	18.68	18.69	18.57	-0.05%	43,241
Aug 1, 2025	18.67	18.73	18.66	18.70	18.58	0.70%	58,200
Jul 31, 2025	18.52	18.58	18.51	18.57	18.45	0.60%	23,847
Jul 30, 2025	18.43	18.50	18.41	18.46	18.34	-0.16%	47,000
Jul 29, 2025	18.33	18.50	18.33	18.49	18.37	0.87%	55,000
Jul 28, 2025	18.36	18.37	18.31	18.33	18.21	-0.65%	45,100