TSX:XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	18.64	18.67	18.61	18.66	18.66	0.97%	86,908
Sep 4, 2025	18.46	18.48	18.41	18.48	18.48	0.71%	49,102
Sep 3, 2025	18.26	18.39	18.26	18.35	18.35	0.55%	16,004
Sep 2, 2025	18.22	18.29	18.21	18.25	18.25	-1.03%	29,523
Aug 29, 2025	18.36	18.45	18.35	18.44	18.44	0.66%	9,200
Aug 28, 2025	18.25	18.35	18.25	18.32	18.32	0.27%	31,932
Aug 27, 2025	18.20	18.27	18.17	18.27	18.27	-	41,200
Aug 26, 2025	18.25	18.29	18.22	18.27	18.27	-0.33%	34,312
Aug 25, 2025	18.30	18.35	18.29	18.33	18.27	-0.43%	42,600
Aug 22, 2025	18.37	18.46	18.37	18.41	18.35	0.49%	56,117
Aug 21, 2025	18.38	18.38	18.30	18.32	18.26	-0.49%	46,200
Aug 20, 2025	18.35	18.43	18.35	18.41	18.35	0.16%	23,148
Aug 19, 2025	18.31	18.40	18.31	18.38	18.32	0.55%	53,400
Aug 18, 2025	18.37	18.37	18.28	18.28	18.22	-0.60%	41,400
Aug 15, 2025	18.41	18.43	18.38	18.39	18.33	-0.49%	50,349
Aug 14, 2025	18.55	18.55	18.48	18.48	18.42	-0.59%	36,041
Aug 13, 2025	18.52	18.60	18.52	18.59	18.53	0.60%	26,700
Aug 12, 2025	18.52	18.52	18.44	18.48	18.42	-0.65%	65,539
Aug 11, 2025	18.70	18.70	18.60	18.60	18.54	-0.16%	8,700
Aug 8, 2025	18.64	18.67	18.63	18.63	18.57	0.05%	18,400
Aug 7, 2025	18.62	18.71	18.61	18.62	18.56	-0.16%	15,800
Aug 6, 2025	18.65	18.69	18.60	18.65	18.59	-0.21%	19,700
Aug 5, 2025	18.70	18.72	18.68	18.69	18.63	-0.05%	43,241
Aug 1, 2025	18.67	18.73	18.66	18.70	18.64	0.70%	58,200
Jul 31, 2025	18.52	18.58	18.51	18.57	18.51	0.60%	23,847
Jul 30, 2025	18.43	18.50	18.41	18.46	18.40	-0.16%	47,000
Jul 29, 2025	18.33	18.50	18.33	18.49	18.43	0.87%	55,000
Jul 28, 2025	18.36	18.37	18.31	18.33	18.27	-0.65%	45,100
Jul 25, 2025	18.36	18.45	18.36	18.45	18.39	0.60%	37,132
Jul 24, 2025	18.26	18.37	18.25	18.34	18.28	0.11%	22,700
Jul 23, 2025	18.42	18.42	18.31	18.32	18.26	-0.76%	49,600
Jul 22, 2025	18.42	18.49	18.42	18.46	18.40	0.33%	13,626
Jul 21, 2025	18.38	18.45	18.38	18.40	18.34	0.82%	28,200
Jul 18, 2025	18.30	18.33	18.25	18.25	18.18	-0.16%	42,500
Jul 17, 2025	18.28	18.31	18.25	18.28	18.22	0.16%	101,900
Jul 16, 2025	18.30	18.34	18.16	18.25	18.19	0.05%	279,629
Jul 15, 2025	18.38	18.38	18.20	18.24	18.18	-1.08%	115,200
Jul 14, 2025	18.42	18.45	18.37	18.44	18.38	-0.27%	65,700
Jul 11, 2025	18.56	18.57	18.46	18.49	18.43	-1.07%	91,846
Jul 10, 2025	18.75	18.75	18.66	18.69	18.63	-0.37%	64,312
Jul 9, 2025	18.66	18.79	18.66	18.76	18.70	0.54%	29,300
Jul 8, 2025	18.62	18.66	18.61	18.66	18.60	-0.27%	39,300
Jul 7, 2025	18.74	18.75	18.68	18.71	18.65	-0.74%	60,437
Jul 4, 2025	18.88	18.93	18.81	18.85	18.79	0.37%	23,900
Jul 3, 2025	18.78	18.84	18.76	18.78	18.72	-0.27%	43,402
Jul 2, 2025	18.82	18.85	18.77	18.83	18.77	-1.10%	54,518
Jun 30, 2025	18.98	19.05	18.94	19.04	18.98	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