TSX:XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	18.57	18.58	18.42	18.46	-	-0.38%	58,760
May 6, 2026	18.48	18.53	18.47	18.53	18.53	1.04%	31,772
May 5, 2026	18.28	18.36	18.27	18.34	18.34	0.22%	30,083
May 4, 2026	18.41	18.43	18.27	18.30	18.30	-1.03%	67,668
May 1, 2026	18.39	18.52	18.39	18.49	18.49	0.65%	38,836
Apr 30, 2026	18.36	18.41	18.36	18.37	18.37	0.33%	18,838
Apr 29, 2026	18.39	18.40	18.25	18.31	18.31	-0.81%	64,651
Apr 28, 2026	18.38	18.46	18.36	18.46	18.46	0.16%	23,815
Apr 27, 2026	18.46	18.49	18.40	18.43	18.43	-1.02%	207,622
Apr 24, 2026	18.57	18.63	18.57	18.62	18.56	0.43%	23,335
Apr 23, 2026	18.55	18.61	18.45	18.54	18.48	0.16%	66,778
Apr 22, 2026	18.54	18.60	18.51	18.51	18.45	0.16%	25,242
Apr 21, 2026	18.60	18.60	18.47	18.48	18.42	-0.43%	41,014
Apr 20, 2026	18.56	18.57	18.53	18.56	18.50	0.05%	35,069
Apr 17, 2026	18.55	18.60	18.55	18.55	18.49	0.60%	44,827
Apr 16, 2026	18.51	18.51	18.37	18.44	18.38	-0.11%	74,933
Apr 15, 2026	18.53	18.53	18.45	18.46	18.40	-0.30%	18,593
Apr 14, 2026	18.39	18.52	18.37	18.52	18.45	0.73%	43,726
Apr 13, 2026	18.35	18.38	18.29	18.38	18.32	0.16%	21,134
Apr 10, 2026	18.38	18.43	18.34	18.35	18.29	-0.27%	30,770
Apr 9, 2026	18.39	18.45	18.30	18.40	18.34	-0.16%	20,557
Apr 8, 2026	18.53	18.55	18.41	18.43	18.37	0.71%	103,124
Apr 7, 2026	18.33	18.39	18.20	18.30	18.24	-0.44%	79,502
Apr 6, 2026	18.31	18.40	18.27	18.38	18.32	0.44%	63,386
Apr 2, 2026	18.28	18.41	18.27	18.30	18.24	0.05%	49,819
Apr 1, 2026	18.28	18.38	18.27	18.29	18.23	-0.27%	36,124
Mar 31, 2026	18.38	18.42	18.34	18.34	18.28	0.36%	47,068
Mar 30, 2026	18.29	18.36	18.26	18.28	18.21	0.47%	60,287
Mar 27, 2026	18.16	18.21	18.13	18.19	18.13	-0.22%	35,805
Mar 26, 2026	18.23	18.33	18.20	18.23	18.17	-1.09%	26,533
Mar 25, 2026	18.35	18.47	18.34	18.43	18.31	1.21%	224,670
Mar 24, 2026	18.21	18.28	18.16	18.21	18.09	-0.71%	86,988
Mar 23, 2026	18.26	18.43	18.26	18.34	18.22	0.44%	109,981
Mar 20, 2026	18.40	18.41	18.24	18.26	18.14	-1.35%	162,908
Mar 19, 2026	18.41	18.55	18.39	18.51	18.39	0.43%	94,106
Mar 18, 2026	18.54	18.55	18.43	18.43	18.31	-0.54%	82,006
Mar 17, 2026	18.50	18.57	18.50	18.53	18.41	0.43%	76,908
Mar 16, 2026	18.46	18.46	18.36	18.45	18.33	0.87%	147,958
Mar 13, 2026	18.38	18.42	18.25	18.29	18.17	0.05%	121,136
Mar 12, 2026	18.38	18.38	18.26	18.28	18.16	-0.71%	35,008
Mar 11, 2026	18.55	18.55	18.40	18.41	18.29	-0.97%	58,545
Mar 10, 2026	18.59	18.72	18.59	18.59	18.47	-0.32%	27,868
Mar 9, 2026	18.47	18.66	18.42	18.65	18.53	0.48%	69,956
Mar 6, 2026	18.60	18.64	18.56	18.56	18.44	-0.80%	76,936
Mar 5, 2026	18.74	18.78	18.70	18.71	18.58	-0.85%	41,614
Mar 4, 2026	18.89	18.92	18.87	18.87	18.74	-0.11%	24,619
Mar 3, 2026	18.77	18.91	18.72	18.89	18.76	-0.26%	22,092
Mar 2, 2026	19.00	19.00	18.91	18.94	18.81	-0.94%	45,152
Feb 27, 2026	19.10	19.12	19.08	19.12	18.99	0.16%	43,684
Feb 26, 2026	19.03	19.10	19.03	19.09	18.96	0.50%	20,049