TSX:XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	18.34	18.40	18.33	18.40	-	0.50%	21,313
Jul 27, 2026	18.38	18.38	18.33	18.37	18.31	0.66%	23,470
Jul 24, 2026	18.14	18.29	18.14	18.25	18.19	0.44%	46,692
Jul 23, 2026	18.13	18.18	18.13	18.17	18.11	-0.22%	23,539
Jul 22, 2026	18.28	18.28	18.21	18.21	18.15	-0.63%	20,728
Jul 21, 2026	18.34	18.34	18.30	18.33	18.26	0.08%	39,093
Jul 20, 2026	18.33	18.37	18.28	18.31	18.25	-0.16%	35,958
Jul 17, 2026	18.42	18.42	18.34	18.34	18.28	-0.33%	9,699
Jul 16, 2026	18.33	18.40	18.31	18.40	18.34	-0.03%	35,949
Jul 15, 2026	18.30	18.41	18.30	18.41	18.34	0.38%	29,133
Jul 14, 2026	18.37	18.37	18.33	18.34	18.27	-0.03%	28,955
Jul 13, 2026	18.37	18.39	18.32	18.34	18.28	-0.49%	56,368
Jul 10, 2026	18.43	18.47	18.41	18.43	18.37	-	72,279
Jul 9, 2026	18.42	18.46	18.41	18.43	18.37	0.16%	4,732
Jul 8, 2026	18.43	18.43	18.35	18.40	18.34	-0.59%	51,617
Jul 7, 2026	18.64	18.64	18.51	18.51	18.45	-1.02%	27,972
Jul 6, 2026	18.70	18.70	18.65	18.70	18.64	0.27%	10,600
Jul 3, 2026	18.63	18.67	18.61	18.65	18.59	0.27%	18,354
Jul 2, 2026	18.60	18.65	18.58	18.60	18.54	-1.12%	38,311
Jun 30, 2026	18.77	18.82	18.77	18.81	18.75	0.05%	15,643
Jun 29, 2026	18.72	18.80	18.72	18.80	18.74	0.48%	17,898
Jun 26, 2026	18.69	18.71	18.68	18.71	18.65	-0.11%	10,464
Jun 25, 2026	18.82	18.82	18.72	18.73	18.67	-0.36%	23,942
Jun 24, 2026	18.83	18.88	18.83	18.86	18.73	0.86%	34,617
Jun 23, 2026	18.71	18.72	18.70	18.70	18.58	0.21%	4,927
Jun 22, 2026	18.75	18.76	18.65	18.66	18.54	-0.43%	16,773
Jun 19, 2026	18.78	18.78	18.74	18.74	18.62	-0.21%	8,293
Jun 18, 2026	18.86	18.89	18.77	18.78	18.66	0.32%	33,237
Jun 17, 2026	18.80	18.84	18.71	18.72	18.60	-0.27%	72,179
Jun 16, 2026	18.74	18.80	18.74	18.77	18.65	0.21%	14,228
Jun 15, 2026	18.79	18.82	18.70	18.73	18.61	0.05%	16,115
Jun 12, 2026	18.70	18.76	18.69	18.72	18.60	-0.11%	17,128
Jun 11, 2026	18.65	18.76	18.62	18.74	18.62	1.08%	48,522
Jun 10, 2026	18.56	18.59	18.51	18.54	18.42	-	41,955
Jun 9, 2026	18.55	18.55	18.48	18.54	18.42	0.49%	68,093
Jun 8, 2026	18.70	18.70	18.45	18.45	18.33	-1.07%	26,730
Jun 5, 2026	18.56	18.70	18.56	18.65	18.53	-0.53%	12,665
Jun 4, 2026	18.85	18.85	18.75	18.75	18.63	-0.21%	9,669
Jun 3, 2026	18.72	18.80	18.72	18.79	18.67	-0.11%	30,616
Jun 2, 2026	18.70	18.81	18.70	18.81	18.68	0.43%	48,493
Jun 1, 2026	18.63	18.76	18.58	18.73	18.61	-0.21%	92,085
May 29, 2026	18.74	18.79	18.73	18.77	18.65	0.05%	55,823
May 28, 2026	18.60	18.76	18.60	18.76	18.64	0.59%	74,342
May 27, 2026	18.71	18.76	18.64	18.65	18.53	0.16%	26,367
May 26, 2026	18.62	18.65	18.59	18.62	18.50	0.11%	21,163
May 25, 2026	18.60	18.63	18.58	18.60	18.48	0.81%	59,364
May 22, 2026	18.49	18.50	18.43	18.45	18.33	-	79,165
May 21, 2026	18.34	18.48	18.31	18.45	18.33	0.67%	84,320
May 20, 2026	18.19	18.42	18.19	18.39	18.21	1.32%	118,147
May 19, 2026	18.07	18.17	18.06	18.15	17.97	-0.44%	71,639