TSX:XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	18.64	18.64	18.51	18.51	18.51	-1.02%	27,972
Jul 6, 2026	18.70	18.70	18.65	18.70	18.70	0.27%	10,600
Jul 3, 2026	18.63	18.67	18.61	18.65	18.65	0.27%	18,354
Jul 2, 2026	18.60	18.65	18.58	18.60	18.60	-1.12%	38,311
Jun 30, 2026	18.77	18.82	18.77	18.81	18.81	0.05%	15,643
Jun 29, 2026	18.72	18.80	18.72	18.80	18.80	0.48%	17,898
Jun 26, 2026	18.69	18.71	18.68	18.71	18.71	-0.11%	10,464
Jun 25, 2026	18.82	18.82	18.72	18.73	18.73	-0.36%	23,942
Jun 24, 2026	18.83	18.88	18.83	18.86	18.80	0.86%	34,617
Jun 23, 2026	18.71	18.72	18.70	18.70	18.64	0.21%	4,927
Jun 22, 2026	18.75	18.76	18.65	18.66	18.60	-0.43%	16,773
Jun 19, 2026	18.78	18.78	18.74	18.74	18.68	-0.21%	8,293
Jun 18, 2026	18.86	18.89	18.77	18.78	18.72	0.32%	33,237
Jun 17, 2026	18.80	18.84	18.71	18.72	18.66	-0.27%	72,179
Jun 16, 2026	18.74	18.80	18.74	18.77	18.71	0.21%	14,228
Jun 15, 2026	18.79	18.82	18.70	18.73	18.67	0.05%	16,115
Jun 12, 2026	18.70	18.76	18.69	18.72	18.66	-0.11%	17,128
Jun 11, 2026	18.65	18.76	18.62	18.74	18.68	1.08%	48,522
Jun 10, 2026	18.56	18.59	18.51	18.54	18.48	-	41,955
Jun 9, 2026	18.55	18.55	18.48	18.54	18.48	0.49%	68,093
Jun 8, 2026	18.70	18.70	18.45	18.45	18.39	-1.07%	26,730
Jun 5, 2026	18.56	18.70	18.56	18.65	18.59	-0.53%	12,665
Jun 4, 2026	18.85	18.85	18.75	18.75	18.69	-0.21%	9,669
Jun 3, 2026	18.72	18.80	18.72	18.79	18.73	-0.11%	30,616
Jun 2, 2026	18.70	18.81	18.70	18.81	18.75	0.43%	48,493
Jun 1, 2026	18.63	18.76	18.58	18.73	18.67	-0.21%	92,085
May 29, 2026	18.74	18.79	18.73	18.77	18.71	0.05%	55,823
May 28, 2026	18.60	18.76	18.60	18.76	18.70	0.59%	74,342
May 27, 2026	18.71	18.76	18.64	18.65	18.59	0.16%	26,367
May 26, 2026	18.62	18.65	18.59	18.62	18.56	0.11%	21,163
May 25, 2026	18.60	18.63	18.58	18.60	18.54	0.81%	59,364
May 22, 2026	18.49	18.50	18.43	18.45	18.39	-	79,165
May 21, 2026	18.34	18.48	18.31	18.45	18.39	0.67%	84,320
May 20, 2026	18.19	18.42	18.19	18.39	18.27	1.32%	118,147
May 19, 2026	18.07	18.17	18.06	18.15	18.03	-0.44%	71,639
May 15, 2026	18.31	18.31	18.19	18.23	18.11	-1.25%	91,860
May 14, 2026	18.48	18.54	18.45	18.46	18.34	0.16%	35,968
May 13, 2026	18.37	18.43	18.37	18.43	18.31	0.16%	13,498
May 12, 2026	18.43	18.43	18.38	18.40	18.28	-0.49%	16,333
May 11, 2026	18.55	18.55	18.47	18.49	18.37	-0.64%	29,735
May 8, 2026	18.61	18.64	18.57	18.61	18.49	0.76%	30,570
May 7, 2026	18.57	18.58	18.42	18.47	18.35	-0.32%	67,793
May 6, 2026	18.48	18.53	18.47	18.53	18.41	1.04%	31,772
May 5, 2026	18.28	18.36	18.27	18.34	18.22	0.22%	30,083
May 4, 2026	18.41	18.43	18.27	18.30	18.18	-1.03%	67,668
May 1, 2026	18.39	18.52	18.39	18.49	18.37	0.65%	38,836
Apr 30, 2026	18.36	18.41	18.36	18.37	18.25	0.33%	18,838
Apr 29, 2026	18.39	18.40	18.25	18.31	18.19	-0.81%	64,651
Apr 28, 2026	18.38	18.46	18.36	18.46	18.34	0.16%	23,815
Apr 27, 2026	18.46	18.49	18.40	18.43	18.31	-0.69%	207,622