TSX:XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	18.48	18.52	18.45	18.52	18.52	-0.05%	55,460
Jan 5, 2026	18.44	18.56	18.44	18.53	18.53	0.49%	41,807
Jan 2, 2026	18.54	18.54	18.43	18.44	18.44	-0.81%	39,276
Dec 31, 2025	18.62	18.62	18.56	18.59	18.59	-0.11%	25,979
Dec 30, 2025	18.65	18.65	18.59	18.61	18.61	-0.75%	37,526
Dec 29, 2025	18.72	18.75	18.70	18.75	18.68	0.05%	31,939
Dec 24, 2025	18.68	18.74	18.68	18.74	18.67	0.37%	12,159
Dec 23, 2025	18.56	18.68	18.56	18.67	18.60	0.76%	51,450
Dec 22, 2025	18.55	18.55	18.49	18.53	18.46	0.05%	56,753
Dec 19, 2025	18.56	18.59	18.51	18.52	18.45	-0.35%	63,475
Dec 18, 2025	18.61	18.62	18.57	18.59	18.51	-0.08%	27,229
Dec 17, 2025	18.60	18.63	18.60	18.60	18.53	-0.37%	25,662
Dec 16, 2025	18.54	18.69	18.54	18.67	18.60	0.11%	20,286
Dec 15, 2025	18.67	18.69	18.63	18.65	18.58	0.48%	42,458
Dec 12, 2025	18.60	18.60	18.54	18.56	18.49	-0.32%	40,881
Dec 11, 2025	18.65	18.69	18.62	18.62	18.55	0.05%	32,467
Dec 10, 2025	18.53	18.64	18.53	18.61	18.54	0.27%	56,265
Dec 9, 2025	18.56	18.58	18.50	18.56	18.49	-0.32%	65,755
Dec 8, 2025	18.51	18.63	18.48	18.62	18.55	0.11%	51,532
Dec 5, 2025	18.66	18.66	18.55	18.60	18.53	-1.54%	148,855
Dec 4, 2025	18.96	18.96	18.87	18.89	18.82	-0.58%	43,160
Dec 3, 2025	19.00	19.03	18.98	19.00	18.93	0.05%	42,167
Dec 2, 2025	18.98	19.02	18.95	18.99	18.92	-0.05%	18,851
Dec 1, 2025	19.08	19.12	19.00	19.00	18.93	-1.20%	52,530
Nov 28, 2025	19.23	19.26	19.20	19.23	19.16	-0.21%	35,144
Nov 27, 2025	19.24	19.27	19.24	19.27	19.20	0.21%	17,745
Nov 26, 2025	19.18	19.24	19.12	19.23	19.16	0.42%	34,556
Nov 25, 2025	19.10	19.20	19.10	19.15	19.08	0.37%	29,203
Nov 24, 2025	19.04	19.09	19.03	19.08	19.01	0.32%	35,064
Nov 21, 2025	19.02	19.02	18.96	19.02	18.95	0.37%	31,575
Nov 20, 2025	18.89	19.00	18.89	18.95	18.88	0.21%	31,056
Nov 19, 2025	19.00	19.00	18.88	18.91	18.84	-0.37%	19,213
Nov 18, 2025	19.04	19.06	18.94	18.98	18.85	-0.37%	51,447
Nov 17, 2025	19.07	19.10	19.04	19.05	18.92	-0.13%	31,078
Nov 14, 2025	19.16	19.16	19.08	19.08	18.94	-0.47%	32,978
Nov 13, 2025	19.22	19.25	19.17	19.17	19.03	-0.49%	14,049
Nov 12, 2025	19.22	19.31	19.22	19.26	19.12	0.16%	22,872
Nov 11, 2025	19.21	19.23	19.19	19.23	19.09	0.16%	19,470
Nov 10, 2025	19.18	19.22	19.17	19.20	19.07	0.10%	66,201
Nov 7, 2025	19.16	19.24	19.16	19.18	19.05	-0.62%	33,014
Nov 6, 2025	19.23	19.32	19.23	19.30	19.16	0.63%	25,477
Nov 5, 2025	19.22	19.22	19.18	19.18	19.05	0.24%	20,979
Nov 4, 2025	19.18	19.20	19.12	19.14	19.00	-0.13%	46,092
Nov 3, 2025	19.19	19.22	19.14	19.16	19.03	-0.34%	47,064
Oct 31, 2025	19.20	19.25	19.19	19.23	19.09	-0.03%	18,305
Oct 30, 2025	19.20	19.26	19.16	19.23	19.09	0.37%	23,422
Oct 29, 2025	19.33	19.33	19.16	19.16	19.03	-1.24%	85,608
Oct 28, 2025	19.37	19.41	19.36	19.40	19.26	0.05%	27,886
Oct 27, 2025	19.30	19.39	19.28	19.39	19.19	0.62%	29,256
Oct 24, 2025	19.31	19.31	19.27	19.27	19.07	0.34%	23,051