TSX:XBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.00	35.05	34.21	34.39	34.39	-3.75%	76,973
Apr 27, 2026	35.36	35.76	35.10	35.73	35.73	0.48%	63,272
Apr 24, 2026	36.15	36.15	35.47	35.56	35.56	-0.61%	91,531
Apr 23, 2026	36.53	36.90	35.40	35.78	35.78	-3.24%	66,422
Apr 22, 2026	36.01	36.98	36.01	36.98	36.98	3.73%	47,293
Apr 21, 2026	36.85	36.85	35.60	35.65	35.65	-3.75%	123,168
Apr 20, 2026	36.90	37.12	36.76	37.04	37.04	-0.19%	28,613
Apr 17, 2026	37.26	37.80	37.00	37.11	37.11	0.87%	38,627
Apr 16, 2026	36.99	37.06	36.50	36.79	36.79	0.25%	27,027
Apr 15, 2026	36.66	36.85	36.31	36.70	36.70	-0.16%	68,857
Apr 14, 2026	36.92	36.92	36.50	36.76	36.76	0.82%	87,214
Apr 13, 2026	35.51	36.53	35.51	36.46	36.46	1.33%	64,643
Apr 10, 2026	35.74	36.27	35.74	35.98	35.98	1.87%	58,169
Apr 9, 2026	35.10	35.75	35.03	35.32	35.32	-0.17%	52,462
Apr 8, 2026	35.37	35.75	34.99	35.38	35.38	5.27%	124,297
Apr 7, 2026	33.60	33.66	32.95	33.61	33.61	-0.33%	80,589
Apr 6, 2026	33.72	33.80	33.26	33.72	33.72	0.36%	41,742
Apr 2, 2026	32.19	33.75	32.19	33.60	33.60	-0.15%	49,507
Apr 1, 2026	33.12	33.94	33.10	33.65	33.65	2.81%	58,825
Mar 31, 2026	31.35	32.73	31.35	32.73	32.73	7.03%	83,380
Mar 30, 2026	31.57	31.66	30.35	30.58	30.58	-0.59%	97,961
Mar 27, 2026	30.00	31.07	30.00	30.76	30.76	1.42%	60,477
Mar 26, 2026	30.57	30.92	30.23	30.33	30.33	-3.62%	122,293
Mar 25, 2026	31.57	31.62	31.25	31.47	31.47	3.28%	44,233
Mar 24, 2026	29.92	30.59	29.64	30.47	30.47	0.96%	68,039
Mar 23, 2026	29.23	30.64	28.90	30.18	30.18	4.65%	72,347
Mar 20, 2026	29.72	30.00	28.61	28.84	28.84	-3.64%	102,184
Mar 19, 2026	29.55	30.14	28.61	29.93	29.93	-4.32%	186,034
Mar 18, 2026	32.11	32.11	31.25	31.28	31.28	-4.14%	70,122
Mar 17, 2026	32.65	33.00	32.50	32.63	32.63	-0.09%	30,357
Mar 16, 2026	32.35	32.85	32.16	32.66	32.66	1.78%	79,062
Mar 13, 2026	33.42	33.42	32.00	32.09	32.09	-3.60%	76,363
Mar 12, 2026	34.04	34.04	33.00	33.29	33.29	-2.75%	38,611
Mar 11, 2026	33.88	34.23	33.46	34.23	34.23	0.50%	27,065
Mar 10, 2026	33.62	34.63	33.62	34.06	34.06	2.37%	153,522
Mar 9, 2026	31.74	33.32	31.25	33.27	33.27	1.34%	75,143
Mar 6, 2026	33.55	33.55	32.64	32.83	32.83	-3.89%	93,166
Mar 5, 2026	35.39	35.39	33.69	34.16	34.16	-4.79%	109,174
Mar 4, 2026	36.33	36.35	35.72	35.88	35.88	0.62%	61,273
Mar 3, 2026	36.00	36.43	34.38	35.66	35.66	-5.59%	156,236
Mar 2, 2026	37.58	37.78	37.11	37.77	37.77	0.11%	48,556
Feb 27, 2026	37.93	38.10	37.30	37.73	37.73	-0.42%	89,615
Feb 26, 2026	37.55	37.89	36.74	37.89	37.89	0.05%	74,370
Feb 25, 2026	38.18	38.33	37.84	37.87	37.87	1.69%	86,832
Feb 24, 2026	36.04	37.39	35.99	37.24	37.24	3.13%	51,204
Feb 23, 2026	35.64	36.21	35.33	36.11	36.11	1.40%	27,965
Feb 20, 2026	34.72	35.61	34.72	35.61	35.61	1.89%	57,390
Feb 19, 2026	34.43	34.96	33.86	34.95	34.95	-0.23%	126,283
Feb 18, 2026	34.63	35.33	34.60	35.03	35.03	2.13%	64,614
Feb 17, 2026	34.46	34.46	33.17	34.30	34.30	-2.42%	99,575
Feb 13, 2026	34.61	35.30	33.93	35.15	35.15	0.69%	91,097
Feb 12, 2026	36.44	36.44	34.71	34.91	34.91	-3.78%	27,838
Feb 11, 2026	36.44	36.50	35.54	36.28	36.28	2.34%	77,248
Feb 10, 2026	35.65	35.65	34.97	35.45	35.45	-0.67%	38,761
Feb 9, 2026	34.72	35.71	34.45	35.69	35.69	3.60%	43,629
Feb 6, 2026	33.94	34.47	33.68	34.45	34.45	3.80%	63,594
Feb 5, 2026	33.90	34.28	33.15	33.19	33.19	-5.17%	58,956
Feb 4, 2026	37.19	37.19	34.34	35.00	35.00	-4.48%	86,874
Feb 3, 2026	35.88	36.64	35.46	36.64	36.64	6.73%	186,706
Feb 2, 2026	33.76	34.50	33.76	34.33	34.33	1.72%	141,971
Jan 30, 2026	34.85	35.02	33.25	33.75	33.75	-6.90%	149,821
Jan 29, 2026	37.73	37.83	35.43	36.25	36.25	0.17%	267,943
Jan 28, 2026	36.38	36.39	35.53	36.19	36.19	0.81%	111,533
Jan 27, 2026	35.29	35.96	35.11	35.90	35.90	1.79%	139,408
Jan 26, 2026	36.49	36.49	35.20	35.27	35.27	0.40%	126,424
Jan 23, 2026	34.58	35.17	34.30	35.13	35.13	2.90%	123,492
Jan 22, 2026	34.97	34.97	34.12	34.14	34.14	-1.90%	96,364
Jan 21, 2026	35.19	35.50	34.50	34.80	34.80	1.49%	76,403
Jan 20, 2026	33.79	34.29	33.51	34.29	34.29	1.45%	57,040
Jan 19, 2026	33.68	34.00	33.51	33.80	33.80	-0.21%	82,922
Jan 16, 2026	33.94	33.97	33.22	33.87	33.87	-1.40%	133,656
Jan 15, 2026	34.29	34.58	34.06	34.35	34.35	-0.38%	79,704
Jan 14, 2026	33.80	34.54	33.69	34.48	34.48	2.83%	90,215
Jan 13, 2026	34.00	34.02	33.40	33.53	33.53	-0.16%	115,510
Jan 12, 2026	33.27	33.70	33.17	33.59	33.59	2.96%	177,453
Jan 9, 2026	32.25	32.67	31.86	32.62	32.62	2.10%	33,549
Jan 8, 2026	31.96	31.96	31.50	31.95	31.95	-1.05%	122,946
Jan 7, 2026	32.06	32.29	31.48	32.29	32.29	-0.80%	98,897
Jan 6, 2026	32.21	32.81	32.20	32.55	32.55	2.39%	77,052
Jan 5, 2026	31.04	31.84	31.04	31.79	31.79	5.13%	36,234
Jan 2, 2026	30.02	30.40	29.87	30.24	30.24	2.44%	66,454
Dec 31, 2025	29.77	29.77	29.45	29.52	29.52	-0.81%	20,084
Dec 30, 2025	30.11	30.11	29.75	29.76	29.76	0.13%	31,188
Dec 29, 2025	29.60	29.83	29.53	29.72	29.62	-1.07%	22,846
Dec 24, 2025	30.23	30.23	29.70	30.04	29.94	-0.30%	22,277
Dec 23, 2025	29.89	30.23	29.89	30.13	30.03	0.90%	61,248
Dec 22, 2025	29.62	29.87	29.59	29.86	29.76	2.72%	48,989
Dec 19, 2025	28.68	29.15	28.68	29.07	28.97	2.22%	56,234
Dec 18, 2025	28.37	28.49	28.18	28.44	28.34	1.17%	82,633
Dec 17, 2025	28.33	28.46	28.08	28.11	28.01	0.50%	11,348
Dec 16, 2025	27.90	28.11	27.77	27.97	27.87	-0.18%	63,762
Dec 15, 2025	28.51	28.51	27.94	28.02	27.92	0.04%	12,179
Dec 12, 2025	28.83	28.85	27.84	28.01	27.91	-2.08%	76,620
Dec 11, 2025	27.89	28.74	27.89	28.61	28.51	2.09%	42,763
Dec 10, 2025	27.76	28.08	27.63	28.02	27.92	1.52%	26,229
Dec 9, 2025	27.42	27.69	27.20	27.60	27.50	-0.29%	24,806
Dec 8, 2025	27.95	27.95	27.60	27.68	27.58	-0.61%	34,455
Dec 5, 2025	28.35	28.35	27.83	27.85	27.75	-0.71%	20,926
Dec 4, 2025	28.01	28.19	27.86	28.05	27.95	0.32%	39,368
Dec 3, 2025	27.49	28.05	27.42	27.96	27.86	3.52%	48,685