TSX:XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	18.52	18.60	18.52	18.59	18.59	0.60%	26,697
Aug 12, 2025	18.52	18.52	18.44	18.48	18.48	-0.65%	65,539
Aug 11, 2025	18.70	18.70	18.60	18.60	18.60	-0.16%	8,700
Aug 8, 2025	18.64	18.67	18.63	18.63	18.63	0.05%	18,400
Aug 7, 2025	18.62	18.71	18.61	18.62	18.62	-0.16%	15,800
Aug 6, 2025	18.65	18.69	18.60	18.65	18.65	-0.21%	19,700
Aug 5, 2025	18.70	18.72	18.68	18.69	18.69	-0.05%	43,241
Aug 1, 2025	18.67	18.73	18.66	18.70	18.70	0.70%	58,200
Jul 31, 2025	18.52	18.58	18.51	18.57	18.57	0.60%	23,847
Jul 30, 2025	18.43	18.50	18.41	18.46	18.46	-0.16%	47,000
Jul 29, 2025	18.33	18.50	18.33	18.49	18.49	0.87%	55,000
Jul 28, 2025	18.36	18.37	18.31	18.33	18.33	-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
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	19.04	0.42%	57,913
Jun 3, 2025	19.09	19.11	19.02	19.02	18.96	-0.47%	31,104