TSX:XSAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	18.57	18.59	18.56	18.58	18.58	0.38%	6,772
Feb 4, 2025	18.48	18.52	18.48	18.51	18.51	0.27%	11,189
Feb 3, 2025	18.57	18.59	18.45	18.46	18.46	0.44%	16,147
Jan 31, 2025	18.37	18.40	18.36	18.38	18.38	0.05%	13,507
Jan 30, 2025	18.31	18.37	18.31	18.37	18.37	0.60%	11,800
Jan 29, 2025	18.25	18.27	18.24	18.26	18.26	0.05%	8,900
Jan 28, 2025	18.16	18.25	18.16	18.25	18.25	-0.33%	14,600
Jan 27, 2025	18.30	18.31	18.28	18.31	18.26	0.60%	6,724
Jan 24, 2025	18.15	18.20	18.15	18.20	18.15	0.33%	8,540
Jan 23, 2025	18.12	18.15	18.11	18.14	18.09	-0.11%	5,342
Jan 22, 2025	18.19	18.19	18.15	18.16	18.11	-0.38%	2,000
Jan 21, 2025	18.26	18.26	18.22	18.23	18.18	0.22%	13,424
Jan 20, 2025	18.13	18.20	18.13	18.19	18.14	0.11%	7,838
Jan 17, 2025	18.18	18.18	18.13	18.17	18.12	0.44%	3,600
Jan 16, 2025	18.01	18.13	18.01	18.09	18.04	0.50%	8,835
Jan 15, 2025	17.96	18.01	17.96	18.00	17.95	0.67%	3,300
Jan 14, 2025	17.90	17.90	17.86	17.88	17.83	-0.11%	1,900
Jan 13, 2025	17.93	17.93	17.90	17.90	17.85	-0.39%	2,721
Jan 10, 2025	17.96	17.99	17.96	17.97	17.92	-0.77%	7,400
Jan 9, 2025	18.16	18.16	18.11	18.11	18.06	-0.17%	541
Jan 8, 2025	18.13	18.14	18.12	18.14	18.09	-0.11%	3,100
Jan 7, 2025	18.20	18.20	18.15	18.16	18.11	-0.38%	7,631
Jan 6, 2025	18.19	18.23	18.18	18.23	18.18	-0.05%	907
Jan 3, 2025	18.23	18.26	18.23	18.24	18.19	-	8,723
Jan 2, 2025	18.21	18.24	18.21	18.24	18.19	-0.05%	12,741
Dec 31, 2024	18.25	18.25	18.25	18.25	18.20	0.33%	2,300
Dec 30, 2024	18.17	18.20	18.17	18.19	18.14	0.11%	8,835
Dec 27, 2024	18.18	18.19	18.17	18.17	18.12	-0.11%	4,900
Dec 24, 2024	18.15	18.19	18.14	18.19	18.14	-0.11%	6,934
Dec 23, 2024	18.18	18.21	18.18	18.21	18.16	-	1,900
Dec 20, 2024	18.19	18.22	18.19	18.21	18.16	0.33%	7,500
Dec 19, 2024	18.12	18.15	18.12	18.15	18.10	-0.71%	8,100
Dec 18, 2024	18.34	18.34	18.28	18.28	18.23	-0.38%	6,200
Dec 17, 2024	18.36	18.37	18.35	18.35	18.30	0.16%	4,236
Dec 16, 2024	18.33	18.33	18.28	18.32	18.27	-0.11%	19,043
Dec 13, 2024	18.35	18.35	18.31	18.34	18.29	-0.22%	11,000
Dec 12, 2024	18.38	18.38	18.37	18.38	18.33	-0.27%	5,400
Dec 11, 2024	18.54	18.54	18.43	18.43	18.38	-0.22%	4,200
Dec 10, 2024	18.46	18.47	18.46	18.47	18.42	-0.05%	1,600
Dec 9, 2024	18.54	18.54	18.48	18.48	18.43	-0.27%	4,900
Dec 6, 2024	18.51	18.53	18.50	18.53	18.48	0.60%	5,800
Dec 5, 2024	18.35	18.42	18.35	18.42	18.37	-	6,517
Dec 4, 2024	18.33	18.42	18.33	18.42	18.37	0.27%	19,700
Dec 3, 2024	18.38	18.39	18.37	18.37	18.32	-0.27%	3,919
Dec 2, 2024	18.32	18.42	18.31	18.42	18.37	0.55%	15,400
Nov 29, 2024	18.32	18.32	18.32	18.32	18.27	0.55%	5,834
Nov 28, 2024	18.21	18.22	18.20	18.22	18.17	0.11%	1,600
Nov 27, 2024	18.20	18.20	18.20	18.20	18.15	0.28%	6,410
Nov 26, 2024	18.14	18.15	18.13	18.15	18.10	0.28%	3,200
Nov 25, 2024	18.07	18.10	18.07	18.10	18.05	0.95%	3,600
Nov 22, 2024	17.98	17.98	17.87	17.93	17.88	0.11%	20,940
Nov 21, 2024	17.96	17.96	17.91	17.91	17.86	-0.61%	1,032
Nov 20, 2024	18.04	18.06	18.02	18.02	17.93	-0.44%	3,900
Nov 19, 2024	18.14	18.14	18.10	18.10	18.01	-0.22%	811
Nov 18, 2024	18.14	18.14	18.14	18.14	18.05	-0.22%	12,000
Nov 15, 2024	18.14	18.19	18.14	18.18	18.09	0.06%	8,001
Nov 14, 2024	18.20	18.20	18.17	18.17	18.08	0.17%	4,100
Nov 13, 2024	18.18	18.18	18.14	18.14	18.05	-0.33%	10,400
Nov 12, 2024	18.20	18.20	18.17	18.20	18.11	-0.55%	10,931
Nov 11, 2024	18.30	18.30	18.30	18.30	18.21	0.16%	6,700
Nov 8, 2024	18.29	18.31	18.27	18.27	18.18	0.22%	8,900
Nov 7, 2024	18.14	18.23	18.14	18.23	18.14	0.66%	8,100
Nov 6, 2024	18.03	18.11	18.03	18.11	18.02	-0.33%	9,120
Nov 5, 2024	18.13	18.17	18.13	18.17	18.08	-	3,731
Nov 4, 2024	18.18	18.18	18.11	18.17	18.08	0.44%	6,945
Nov 1, 2024	18.17	18.17	18.07	18.09	18.00	-0.39%	6,014
Oct 31, 2024	18.16	18.16	18.15	18.16	18.07	0.28%	34,100
Oct 30, 2024	18.12	18.13	18.11	18.11	18.02	0.11%	4,608
Oct 29, 2024	18.03	18.09	18.03	18.09	18.00	0.11%	18,500
Oct 28, 2024	18.10	18.10	18.06	18.07	17.98	-0.28%	10,200
Oct 25, 2024	18.15	18.15	18.12	18.12	17.98	-0.11%	2,100
Oct 24, 2024	18.13	18.14	18.13	18.14	18.00	0.22%	7,100
Oct 23, 2024	18.12	18.12	18.10	18.10	17.96	-0.22%	4,600
Oct 22, 2024	18.13	18.14	18.11	18.14	18.00	-	4,900
Oct 21, 2024	18.20	18.20	18.13	18.14	18.00	-0.55%	4,101
Oct 18, 2024	18.25	18.25	18.23	18.24	18.10	0.11%	3,116
Oct 17, 2024	18.20	18.22	18.20	18.22	18.08	-0.33%	6,900
Oct 16, 2024	18.26	18.29	18.26	18.28	18.14	0.16%	11,400
Oct 15, 2024	18.20	18.25	18.20	18.25	18.11	0.77%	1,606
Oct 11, 2024	18.09	18.15	18.09	18.11	17.97	0.11%	8,300
Oct 10, 2024	18.09	18.09	18.09	18.09	17.94	0.06%	1,227
Oct 9, 2024	18.03	18.08	18.03	18.08	17.94	-	7,400
Oct 8, 2024	18.06	18.08	18.06	18.08	17.94	0.06%	4,210
Oct 7, 2024	18.05	18.07	18.05	18.07	17.93	-0.22%	4,300
Oct 4, 2024	18.10	18.11	18.10	18.11	17.97	-0.66%	400
Oct 3, 2024	18.23	18.23	18.23	18.23	18.09	-0.55%	2,835
Oct 2, 2024	18.31	18.33	18.31	18.33	18.19	-0.49%	3,200
Oct 1, 2024	18.42	18.42	18.42	18.42	18.28	-0.05%	3,600
Sep 30, 2024	18.43	18.43	18.43	18.43	18.29	0.05%	144
Sep 27, 2024	18.39	18.42	18.39	18.42	18.28	0.60%	2,000
Sep 26, 2024	18.36	18.36	18.31	18.31	18.17	0.05%	2,104
Sep 25, 2024	18.33	18.33	18.30	18.30	18.16	-0.33%	7,700
Sep 24, 2024	18.37	18.37	18.36	18.36	18.22	-0.43%	2,235
Sep 23, 2024	18.40	18.44	18.40	18.44	18.25	-0.05%	4,000
Sep 20, 2024	18.44	18.45	18.44	18.45	18.26	0.16%	1,914
Sep 19, 2024	18.42	18.42	18.42	18.42	18.23	-0.05%	2,404
Sep 18, 2024	18.47	18.47	18.43	18.43	18.24	-0.22%	1,703
Sep 17, 2024	18.53	18.53	18.47	18.47	18.28	-0.22%	2,900
Sep 16, 2024	18.48	18.51	18.48	18.51	18.32	0.33%	5,300
Sep 13, 2024	18.42	18.45	18.42	18.45	18.26	0.11%	20,849