TSX:XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.16	18.21	18.13	18.19	18.19	-0.22%	35,805
Mar 26, 2026	18.23	18.33	18.20	18.23	18.23	-1.09%	26,533
Mar 25, 2026	18.35	18.47	18.34	18.43	18.37	1.21%	224,670
Mar 24, 2026	18.21	18.28	18.16	18.21	18.15	-0.71%	86,988
Mar 23, 2026	18.26	18.43	18.26	18.34	18.28	0.44%	109,981
Mar 20, 2026	18.40	18.41	18.24	18.26	18.20	-1.35%	162,908
Mar 19, 2026	18.41	18.55	18.39	18.51	18.45	0.43%	94,106
Mar 18, 2026	18.54	18.55	18.43	18.43	18.37	-0.54%	82,006
Mar 17, 2026	18.50	18.57	18.50	18.53	18.47	0.43%	76,908
Mar 16, 2026	18.46	18.46	18.36	18.45	18.39	0.87%	147,958
Mar 13, 2026	18.38	18.42	18.25	18.29	18.23	0.05%	121,136
Mar 12, 2026	18.38	18.38	18.26	18.28	18.22	-0.71%	35,008
Mar 11, 2026	18.55	18.55	18.40	18.41	18.35	-0.97%	58,545
Mar 10, 2026	18.59	18.72	18.59	18.59	18.53	-0.32%	27,868
Mar 9, 2026	18.47	18.66	18.42	18.65	18.59	0.48%	69,956
Mar 6, 2026	18.60	18.64	18.56	18.56	18.50	-0.80%	76,936
Mar 5, 2026	18.74	18.78	18.70	18.71	18.65	-0.85%	41,614
Mar 4, 2026	18.89	18.92	18.87	18.87	18.81	-0.11%	24,619
Mar 3, 2026	18.77	18.91	18.72	18.89	18.83	-0.26%	22,092
Mar 2, 2026	19.00	19.00	18.91	18.94	18.88	-0.94%	45,152
Feb 27, 2026	19.10	19.12	19.08	19.12	19.06	0.16%	43,684
Feb 26, 2026	19.03	19.10	19.03	19.09	19.03	0.50%	20,049
Feb 25, 2026	19.03	19.04	18.99	19.00	18.93	-0.24%	21,683
Feb 24, 2026	19.05	19.05	19.02	19.04	18.98	-0.16%	12,649
Feb 23, 2026	19.06	19.10	19.03	19.07	18.94	0.26%	21,624
Feb 20, 2026	19.02	19.04	18.99	19.02	18.89	0.16%	31,599
Feb 19, 2026	19.03	19.03	18.97	18.99	18.86	-0.16%	21,822
Feb 18, 2026	19.03	19.06	18.99	19.02	18.89	-0.16%	30,625
Feb 17, 2026	19.07	19.10	19.04	19.05	18.92	0.26%	28,873
Feb 13, 2026	18.99	19.05	18.96	19.00	18.87	0.34%	70,858
Feb 12, 2026	18.90	18.96	18.90	18.94	18.81	0.40%	30,223
Feb 11, 2026	18.79	18.90	18.79	18.86	18.74	0.32%	50,153
Feb 10, 2026	18.76	18.84	18.76	18.80	18.68	0.21%	25,763
Feb 9, 2026	18.67	18.77	18.67	18.76	18.64	0.27%	98,473
Feb 6, 2026	18.75	18.75	18.69	18.71	18.59	-0.16%	20,276
Feb 5, 2026	18.63	18.75	18.63	18.74	18.62	0.37%	35,143
Feb 4, 2026	18.62	18.70	18.62	18.67	18.55	0.05%	19,079
Feb 3, 2026	18.62	18.66	18.62	18.66	18.54	-	19,184
Feb 2, 2026	18.64	18.68	18.60	18.66	18.54	-	43,031
Jan 30, 2026	18.66	18.70	18.64	18.66	18.54	-0.21%	39,583
Jan 29, 2026	18.62	18.74	18.62	18.70	18.58	0.05%	42,294
Jan 28, 2026	18.66	18.69	18.64	18.69	18.57	0.16%	31,601
Jan 27, 2026	18.76	18.76	18.66	18.66	18.54	-1.01%	54,850
Jan 26, 2026	18.85	18.90	18.84	18.85	18.66	0.59%	38,543
Jan 23, 2026	18.71	18.76	18.67	18.74	18.56	-0.05%	14,361
Jan 22, 2026	18.69	18.76	18.69	18.75	18.56	0.48%	15,758
Jan 21, 2026	18.58	18.68	18.57	18.66	18.48	0.27%	28,313
Jan 20, 2026	18.63	18.67	18.60	18.61	18.43	-0.64%	24,480
Jan 19, 2026	18.70	18.75	18.70	18.73	18.55	-0.32%	17,424
Jan 16, 2026	18.78	18.85	18.78	18.79	18.60	-	32,928