TSX:XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	19.03	19.03	18.91	18.93	18.93	-1.05%	28,112
Jun 5, 2025	19.02	19.13	19.02	19.13	19.13	0.16%	25,200
Jun 4, 2025	19.06	19.12	19.02	19.10	19.10	0.42%	57,913
Jun 3, 2025	19.09	19.11	19.02	19.02	19.02	-0.47%	31,104
Jun 2, 2025	19.11	19.16	19.09	19.11	19.11	-0.21%	166,500
May 30, 2025	19.07	19.17	19.07	19.15	19.15	0.21%	21,709
May 29, 2025	19.00	19.11	19.00	19.11	19.11	0.58%	118,110
May 28, 2025	18.87	19.03	18.86	19.00	19.00	-0.11%	27,730
May 27, 2025	18.87	19.02	18.85	19.02	19.02	1.22%	34,200
May 26, 2025	18.80	18.86	18.79	18.79	18.79	0.16%	75,703
May 23, 2025	18.72	18.76	18.68	18.76	18.76	0.48%	46,600
May 22, 2025	18.55	18.69	18.53	18.67	18.67	-	53,300
May 21, 2025	18.70	18.76	18.63	18.67	18.61	-1.11%	56,405
May 20, 2025	18.90	18.98	18.85	18.88	18.82	-1.56%	88,300
May 16, 2025	19.23	19.25	19.13	19.18	19.12	-0.05%	23,100
May 15, 2025	19.05	19.20	19.05	19.19	19.13	1.27%	40,222
May 14, 2025	19.02	19.04	18.95	18.95	18.89	-0.47%	39,317
May 13, 2025	19.06	19.06	18.98	19.04	18.98	-0.10%	60,500
May 12, 2025	19.00	19.13	19.00	19.06	19.00	-0.42%	29,918
May 9, 2025	19.06	19.15	19.06	19.14	19.08	0.58%	41,500
May 8, 2025	19.19	19.19	19.01	19.03	18.97	-1.04%	13,804
May 7, 2025	19.11	19.26	19.11	19.23	19.17	0.89%	21,200
May 6, 2025	18.92	19.06	18.91	19.06	19.00	0.26%	28,100
May 5, 2025	18.98	19.02	18.90	19.01	18.95	-	15,900
May 2, 2025	19.00	19.01	18.91	19.01	18.95	-0.52%	20,300
May 1, 2025	19.11	19.12	19.01	19.11	19.05	-0.47%	46,500
Apr 30, 2025	19.14	19.23	19.09	19.20	19.14	0.58%	54,140
Apr 29, 2025	18.96	19.09	18.96	19.09	19.03	0.63%	24,800
Apr 28, 2025	18.88	19.00	18.87	18.97	18.91	0.16%	51,924
Apr 25, 2025	19.00	19.00	18.93	18.94	18.88	-0.42%	26,146
Apr 24, 2025	18.95	19.06	18.92	19.02	18.90	0.58%	19,033
Apr 23, 2025	19.12	19.17	18.86	18.91	18.79	-0.05%	94,404
Apr 22, 2025	18.87	18.92	18.83	18.92	18.80	0.96%	37,300
Apr 21, 2025	18.98	18.98	18.73	18.74	18.62	-1.63%	49,700
Apr 17, 2025	19.20	19.23	19.03	19.05	18.92	-0.68%	47,700
Apr 16, 2025	19.13	19.22	19.04	19.18	19.05	0.26%	52,900
Apr 15, 2025	19.05	19.14	18.98	19.13	19.00	0.10%	21,313
Apr 14, 2025	18.91	19.11	18.91	19.11	18.98	2.08%	130,119
Apr 11, 2025	18.66	18.80	18.57	18.72	18.60	-0.16%	101,840
Apr 10, 2025	18.86	18.95	18.71	18.75	18.63	-1.21%	50,300
Apr 9, 2025	18.94	19.02	18.72	18.98	18.86	-0.58%	367,326
Apr 8, 2025	19.12	19.28	19.04	19.09	18.96	-0.78%	103,534
Apr 7, 2025	19.60	19.61	19.18	19.24	19.11	-2.34%	363,607
Apr 4, 2025	19.78	19.92	19.70	19.70	19.57	0.51%	139,800
Apr 3, 2025	19.81	19.85	19.60	19.60	19.47	-0.96%	115,600
Apr 2, 2025	19.89	19.90	19.64	19.79	19.66	-0.10%	61,240
Apr 1, 2025	19.72	19.81	19.72	19.81	19.68	0.81%	210,207
Mar 31, 2025	19.62	19.66	19.55	19.65	19.52	0.61%	83,700
Mar 28, 2025	19.44	19.53	19.44	19.53	19.40	0.88%	37,900
Mar 27, 2025	19.29	19.39	19.29	19.36	19.23	0.26%	39,500