TSX:XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.92	27.98	27.91	27.97	-	-0.11%	211,850
Apr 27, 2026	27.98	28.03	27.97	28.00	28.00	-0.53%	234,603
Apr 24, 2026	28.10	28.15	28.08	28.15	28.07	0.23%	130,402
Apr 23, 2026	28.12	28.16	28.01	28.09	28.01	-0.05%	308,319
Apr 22, 2026	28.11	28.16	28.09	28.10	28.02	0.21%	160,333
Apr 21, 2026	28.12	28.16	28.04	28.04	27.96	-0.32%	306,626
Apr 20, 2026	28.15	28.16	28.11	28.13	28.05	-0.07%	204,286
Apr 17, 2026	28.13	28.17	28.10	28.15	28.07	0.46%	276,035
Apr 16, 2026	28.06	28.07	27.98	28.02	27.94	-0.11%	151,763
Apr 15, 2026	28.10	28.10	28.04	28.05	27.97	-0.11%	124,126
Apr 14, 2026	28.01	28.10	27.99	28.08	28.00	0.18%	220,394
Apr 13, 2026	27.98	28.03	27.94	28.03	27.95	0.18%	150,022
Apr 10, 2026	28.02	28.04	27.97	27.98	27.90	-0.04%	116,890
Apr 9, 2026	27.96	28.06	27.92	27.99	27.91	-0.16%	200,522
Apr 8, 2026	28.10	28.11	28.00	28.04	27.96	0.45%	223,085
Apr 7, 2026	27.95	27.97	27.81	27.91	27.83	-0.21%	190,271
Apr 6, 2026	27.92	27.99	27.90	27.97	27.89	0.07%	244,350
Apr 2, 2026	27.89	27.99	27.88	27.95	27.87	0.29%	187,494
Apr 1, 2026	27.94	27.96	27.87	27.87	27.79	-0.25%	189,351
Mar 31, 2026	27.95	28.00	27.91	27.94	27.86	0.25%	201,861
Mar 30, 2026	27.90	27.91	27.86	27.87	27.79	0.43%	134,048
Mar 27, 2026	27.73	27.77	27.71	27.75	27.67	-0.11%	254,005
Mar 26, 2026	27.81	27.88	27.77	27.78	27.70	-0.86%	231,390
Mar 25, 2026	27.93	28.02	27.93	28.02	27.86	0.76%	232,708
Mar 24, 2026	27.81	27.87	27.77	27.81	27.65	-0.39%	161,931
Mar 23, 2026	27.85	28.00	27.84	27.92	27.76	0.36%	239,017
Mar 20, 2026	27.99	27.99	27.80	27.82	27.66	-0.89%	337,831
Mar 19, 2026	27.99	28.09	27.97	28.07	27.91	0.14%	360,999
Mar 18, 2026	28.16	28.16	28.02	28.03	27.87	-0.36%	191,595
Mar 17, 2026	28.11	28.18	28.11	28.13	27.97	0.14%	214,877
Mar 16, 2026	28.04	28.10	28.02	28.09	27.93	0.54%	103,387
Mar 13, 2026	27.99	28.03	27.89	27.94	27.78	0.14%	251,171
Mar 12, 2026	28.00	28.01	27.88	27.90	27.74	-0.39%	318,531
Mar 11, 2026	28.09	28.13	28.01	28.01	27.85	-0.53%	159,996
Mar 10, 2026	28.20	28.27	28.16	28.16	28.00	-0.25%	263,884
Mar 9, 2026	28.03	28.23	28.03	28.23	28.07	0.39%	242,360
Mar 6, 2026	28.17	28.20	28.12	28.12	27.96	-0.51%	702,613
Mar 5, 2026	28.27	28.30	28.24	28.27	28.10	-0.46%	260,185
Mar 4, 2026	28.43	28.43	28.39	28.40	28.23	-0.02%	175,258
Mar 3, 2026	28.32	28.45	28.26	28.40	28.24	-0.25%	200,333
Mar 2, 2026	28.51	28.51	28.43	28.47	28.31	-0.42%	509,278
Feb 27, 2026	28.58	28.61	28.56	28.59	28.43	0.07%	163,855
Feb 26, 2026	28.56	28.57	28.54	28.57	28.41	0.25%	105,155
Feb 25, 2026	28.51	28.55	28.50	28.50	28.34	-0.07%	255,759
Feb 24, 2026	28.55	28.55	28.52	28.52	28.36	-0.31%	318,868
Feb 23, 2026	28.58	28.63	28.56	28.61	28.37	0.14%	264,290
Feb 20, 2026	28.58	28.58	28.54	28.57	28.33	0.07%	206,978
Feb 19, 2026	28.52	28.56	28.52	28.55	28.31	-0.04%	204,258
Feb 18, 2026	28.53	28.57	28.52	28.56	28.32	0.04%	158,618
Feb 17, 2026	28.55	28.59	28.54	28.55	28.31	0.04%	264,131
Feb 13, 2026	28.50	28.55	28.50	28.54	28.30	0.21%	104,442
Feb 12, 2026	28.40	28.48	28.38	28.48	28.24	0.35%	186,660
Feb 11, 2026	28.35	28.43	28.35	28.38	28.14	0.07%	133,344
Feb 10, 2026	28.34	28.38	28.33	28.36	28.12	0.18%	268,099
Feb 9, 2026	28.26	28.31	28.26	28.31	28.07	0.18%	209,974
Feb 6, 2026	28.27	28.30	28.25	28.26	28.02	-0.11%	176,043
Feb 5, 2026	28.27	28.31	28.23	28.29	28.05	0.18%	244,545
Feb 4, 2026	28.21	28.27	28.20	28.24	28.00	0.04%	148,956
Feb 3, 2026	28.22	28.23	28.20	28.23	27.99	-0.07%	177,853
Feb 2, 2026	28.24	28.26	28.21	28.25	28.01	0.04%	158,057
Jan 30, 2026	28.24	28.26	28.23	28.24	28.00	0.11%	102,691
Jan 29, 2026	28.22	28.27	28.20	28.21	27.97	-0.11%	216,035
Jan 28, 2026	28.20	28.26	28.20	28.24	28.00	0.04%	98,535
Jan 27, 2026	28.25	28.27	28.20	28.23	27.99	-0.56%	176,875
Jan 26, 2026	28.39	28.41	28.38	28.39	28.07	0.32%	482,964
Jan 23, 2026	28.26	28.30	28.24	28.30	27.98	-0.04%	117,926
Jan 22, 2026	28.25	28.31	28.25	28.31	27.99	0.25%	164,601
Jan 21, 2026	28.21	28.28	28.19	28.24	27.92	0.04%	115,082
Jan 20, 2026	28.22	28.26	28.21	28.23	27.91	-0.19%	175,012
Jan 19, 2026	28.28	28.30	28.27	28.29	27.97	-0.09%	173,144
Jan 16, 2026	28.35	28.37	28.30	28.31	27.99	-0.18%	217,115
Jan 15, 2026	28.32	28.37	28.30	28.36	28.04	0.14%	191,358
Jan 14, 2026	28.22	28.34	28.22	28.32	28.00	0.43%	220,797
Jan 13, 2026	28.24	28.24	28.19	28.20	27.88	-0.07%	299,373
Jan 12, 2026	28.20	28.26	28.20	28.22	27.90	-0.21%	225,055
Jan 9, 2026	28.24	28.28	28.20	28.28	27.96	0.21%	214,525
Jan 8, 2026	28.16	28.23	28.16	28.22	27.90	-0.04%	249,589
Jan 7, 2026	28.19	28.27	28.19	28.23	27.91	0.39%	424,432
Jan 6, 2026	28.12	28.15	28.09	28.12	27.80	-0.18%	395,866
Jan 5, 2026	28.08	28.18	28.08	28.17	27.85	0.46%	196,483
Jan 2, 2026	28.10	28.12	28.04	28.04	27.72	-0.43%	180,341
Dec 31, 2025	28.14	28.18	28.13	28.16	27.84	-0.04%	88,779
Dec 30, 2025	28.24	28.24	28.13	28.17	27.85	-0.42%	115,362
Dec 29, 2025	28.27	28.31	28.26	28.29	27.89	0.04%	197,727
Dec 24, 2025	28.26	28.29	28.25	28.28	27.88	0.11%	83,460
Dec 23, 2025	28.14	28.25	28.14	28.25	27.85	0.36%	124,148
Dec 22, 2025	28.10	28.16	28.10	28.15	27.75	0.07%	158,748
Dec 19, 2025	28.13	28.16	28.10	28.13	27.73	-0.21%	308,080
Dec 18, 2025	28.17	28.20	28.16	28.19	27.79	0.09%	114,355
Dec 17, 2025	28.15	28.19	28.15	28.17	27.77	-0.23%	165,080
Dec 16, 2025	28.13	28.23	28.13	28.23	27.83	0.18%	299,932
Dec 15, 2025	28.19	28.22	28.18	28.18	27.78	0.21%	252,168
Dec 12, 2025	28.10	28.14	28.10	28.12	27.72	-	110,554
Dec 11, 2025	28.14	28.17	28.12	28.12	27.72	0.04%	133,049
Dec 10, 2025	28.02	28.15	28.02	28.11	27.71	0.21%	212,594
Dec 9, 2025	28.08	28.09	28.03	28.05	27.66	-0.28%	444,247
Dec 8, 2025	28.01	28.14	28.00	28.13	27.73	0.16%	266,939
Dec 5, 2025	28.19	28.19	28.07	28.09	27.69	-1.04%	321,317
Dec 4, 2025	28.42	28.43	28.36	28.38	27.98	-0.30%	189,614
Dec 3, 2025	28.42	28.47	28.42	28.47	28.06	0.16%	158,520