TSX:XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.80	17.86	17.78	17.81	17.81	0.17%	6,645
Sep 3, 2026	17.84	17.85	17.77	17.78	17.78	0.06%	28,969
Sep 2, 2026	17.82	17.83	17.72	17.77	17.77	-0.28%	54,680
Sep 1, 2026	17.74	17.84	17.73	17.82	17.82	-0.22%	6,835
Aug 31, 2026	17.84	17.86	17.78	17.86	17.86	0.06%	27,086
Aug 28, 2026	17.90	17.93	17.84	17.85	17.85	-0.11%	18,418
Aug 27, 2026	17.95	17.95	17.87	17.87	17.87	-0.56%	16,180
Aug 26, 2026	18.00	18.00	17.95	17.97	17.97	-0.32%	23,552
Aug 25, 2026	17.99	18.11	17.99	18.09	18.03	0.84%	175,125
Aug 24, 2026	17.88	17.98	17.88	17.94	17.88	0.79%	34,146
Aug 21, 2026	17.81	17.82	17.79	17.80	17.74	-0.06%	83,423
Aug 20, 2026	17.87	17.87	17.81	17.81	17.75	-0.72%	37,822
Aug 19, 2026	17.95	17.97	17.92	17.94	17.88	0.39%	15,188
Aug 18, 2026	17.82	17.90	17.79	17.87	17.81	0.06%	22,036
Aug 17, 2026	17.93	17.94	17.86	17.86	17.80	-0.61%	34,697
Aug 14, 2026	18.03	18.04	17.94	17.97	17.91	-0.66%	12,705
Aug 13, 2026	18.06	18.13	18.04	18.09	18.03	0.61%	44,758
Aug 12, 2026	18.01	18.03	17.97	17.98	17.92	0.28%	14,592
Aug 11, 2026	18.01	18.02	17.93	17.93	17.87	-0.06%	26,495
Aug 10, 2026	18.03	18.03	17.94	17.94	17.88	-0.94%	47,655
Aug 7, 2026	18.10	18.11	18.07	18.11	18.05	-0.11%	37,449
Aug 6, 2026	18.21	18.21	18.12	18.13	18.07	-0.87%	15,483
Aug 5, 2026	18.26	18.30	18.25	18.29	18.23	0.05%	28,354
Aug 4, 2026	18.20	18.28	18.20	18.28	18.22	1.22%	53,542
Jul 31, 2026	18.14	18.14	18.04	18.06	18.00	-0.71%	28,364
Jul 30, 2026	18.14	18.20	18.11	18.19	18.13	-	43,943
Jul 29, 2026	18.27	18.28	18.16	18.19	18.13	-1.09%	82,041
Jul 28, 2026	18.34	18.42	18.33	18.39	18.33	0.45%	36,764
Jul 27, 2026	18.38	18.38	18.33	18.37	18.25	0.66%	23,470
Jul 24, 2026	18.14	18.29	18.14	18.25	18.13	0.44%	46,692
Jul 23, 2026	18.13	18.18	18.13	18.17	18.05	-0.22%	23,539
Jul 22, 2026	18.28	18.28	18.21	18.21	18.09	-0.63%	20,728
Jul 21, 2026	18.34	18.34	18.30	18.33	18.20	0.08%	39,093
Jul 20, 2026	18.33	18.37	18.28	18.31	18.19	-0.16%	35,958
Jul 17, 2026	18.42	18.42	18.34	18.34	18.22	-0.33%	9,699
Jul 16, 2026	18.33	18.40	18.31	18.40	18.28	-0.03%	35,949
Jul 15, 2026	18.30	18.41	18.30	18.41	18.28	0.38%	29,133
Jul 14, 2026	18.37	18.37	18.33	18.34	18.21	-0.03%	28,955
Jul 13, 2026	18.37	18.39	18.32	18.34	18.22	-0.49%	56,368
Jul 10, 2026	18.43	18.47	18.41	18.43	18.30	-	72,279
Jul 9, 2026	18.42	18.46	18.41	18.43	18.30	0.16%	4,732
Jul 8, 2026	18.43	18.43	18.35	18.40	18.28	-0.59%	51,617
Jul 7, 2026	18.64	18.64	18.51	18.51	18.38	-1.02%	27,972
Jul 6, 2026	18.70	18.70	18.65	18.70	18.57	0.27%	10,600
Jul 3, 2026	18.63	18.67	18.61	18.65	18.52	0.27%	18,354
Jul 2, 2026	18.60	18.65	18.58	18.60	18.47	-1.12%	38,311
Jun 30, 2026	18.77	18.82	18.77	18.81	18.68	0.05%	15,643
Jun 29, 2026	18.72	18.80	18.72	18.80	18.67	0.48%	17,898
Jun 26, 2026	18.69	18.71	18.68	18.71	18.58	-0.11%	10,464
Jun 25, 2026	18.82	18.82	18.72	18.73	18.60	-0.36%	23,942