TSX:XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	18.74	18.78	18.70	18.71	18.71	-0.85%	41,614
Mar 4, 2026	18.89	18.92	18.87	18.87	18.87	-0.11%	24,619
Mar 3, 2026	18.77	18.91	18.72	18.89	18.89	-0.26%	22,092
Mar 2, 2026	19.00	19.00	18.91	18.94	18.94	-0.94%	45,152
Feb 27, 2026	19.10	19.12	19.08	19.12	19.12	0.16%	43,684
Feb 26, 2026	19.03	19.10	19.03	19.09	19.09	0.50%	20,049
Feb 25, 2026	19.03	19.04	18.99	19.00	19.00	-0.24%	21,683
Feb 24, 2026	19.05	19.05	19.02	19.04	19.04	-0.16%	12,649
Feb 23, 2026	19.06	19.10	19.03	19.07	19.01	0.26%	21,624
Feb 20, 2026	19.02	19.04	18.99	19.02	18.96	0.16%	31,599
Feb 19, 2026	19.03	19.03	18.97	18.99	18.93	-0.16%	21,822
Feb 18, 2026	19.03	19.06	18.99	19.02	18.96	-0.16%	30,625
Feb 17, 2026	19.07	19.10	19.04	19.05	18.99	0.26%	28,873
Feb 13, 2026	18.99	19.05	18.96	19.00	18.94	0.34%	70,858
Feb 12, 2026	18.90	18.96	18.90	18.94	18.87	0.40%	30,223
Feb 11, 2026	18.79	18.90	18.79	18.86	18.80	0.32%	50,153
Feb 10, 2026	18.76	18.84	18.76	18.80	18.74	0.21%	25,763
Feb 9, 2026	18.67	18.77	18.67	18.76	18.70	0.27%	98,473
Feb 6, 2026	18.75	18.75	18.69	18.71	18.65	-0.16%	20,276
Feb 5, 2026	18.63	18.75	18.63	18.74	18.68	0.37%	35,143
Feb 4, 2026	18.62	18.70	18.62	18.67	18.61	0.05%	19,079
Feb 3, 2026	18.62	18.66	18.62	18.66	18.60	-	19,184
Feb 2, 2026	18.64	18.68	18.60	18.66	18.60	-	43,031
Jan 30, 2026	18.66	18.70	18.64	18.66	18.60	-0.21%	39,583
Jan 29, 2026	18.62	18.74	18.62	18.70	18.64	0.05%	42,294
Jan 28, 2026	18.66	18.69	18.64	18.69	18.63	0.16%	31,601
Jan 27, 2026	18.76	18.76	18.66	18.66	18.60	-1.01%	54,850
Jan 26, 2026	18.85	18.90	18.84	18.85	18.73	0.59%	38,543
Jan 23, 2026	18.71	18.76	18.67	18.74	18.62	-0.05%	14,361
Jan 22, 2026	18.69	18.76	18.69	18.75	18.63	0.48%	15,758
Jan 21, 2026	18.58	18.68	18.57	18.66	18.54	0.27%	28,313
Jan 20, 2026	18.63	18.67	18.60	18.61	18.49	-0.64%	24,480
Jan 19, 2026	18.70	18.75	18.70	18.73	18.61	-0.32%	17,424
Jan 16, 2026	18.78	18.85	18.78	18.79	18.67	-	32,928
Jan 15, 2026	18.79	18.83	18.77	18.79	18.67	0.21%	53,942
Jan 14, 2026	18.64	18.75	18.64	18.75	18.63	0.64%	33,880
Jan 13, 2026	18.67	18.67	18.60	18.63	18.51	-0.24%	19,182
Jan 12, 2026	18.67	18.69	18.65	18.68	18.55	-0.24%	48,593
Jan 9, 2026	18.68	18.74	18.64	18.72	18.60	0.38%	24,301
Jan 8, 2026	18.58	18.66	18.58	18.65	18.53	0.03%	16,677
Jan 7, 2026	18.64	18.70	18.62	18.65	18.52	0.67%	118,341
Jan 6, 2026	18.48	18.52	18.45	18.52	18.40	-0.05%	55,460
Jan 5, 2026	18.44	18.56	18.44	18.53	18.41	0.49%	41,807
Jan 2, 2026	18.54	18.54	18.43	18.44	18.32	-0.81%	39,276
Dec 31, 2025	18.62	18.62	18.56	18.59	18.47	-0.11%	25,979
Dec 30, 2025	18.65	18.65	18.59	18.61	18.49	-0.75%	37,526
Dec 29, 2025	18.72	18.75	18.70	18.75	18.56	0.05%	31,939
Dec 24, 2025	18.68	18.74	18.68	18.74	18.55	0.37%	12,159
Dec 23, 2025	18.56	18.68	18.56	18.67	18.48	0.76%	51,450
Dec 22, 2025	18.55	18.55	18.49	18.53	18.34	0.05%	56,753
Dec 19, 2025	18.56	18.59	18.51	18.52	18.33	-0.35%	63,475
Dec 18, 2025	18.61	18.62	18.57	18.59	18.39	-0.08%	27,229
Dec 17, 2025	18.60	18.63	18.60	18.60	18.41	-0.37%	25,662
Dec 16, 2025	18.54	18.69	18.54	18.67	18.48	0.11%	20,286
Dec 15, 2025	18.67	18.69	18.63	18.65	18.46	0.48%	42,458
Dec 12, 2025	18.60	18.60	18.54	18.56	18.37	-0.32%	40,881
Dec 11, 2025	18.65	18.69	18.62	18.62	18.43	0.05%	32,467
Dec 10, 2025	18.53	18.64	18.53	18.61	18.42	0.27%	56,265
Dec 9, 2025	18.56	18.58	18.50	18.56	18.37	-0.32%	65,755
Dec 8, 2025	18.51	18.63	18.48	18.62	18.43	0.11%	51,532
Dec 5, 2025	18.66	18.66	18.55	18.60	18.41	-1.54%	148,855
Dec 4, 2025	18.96	18.96	18.87	18.89	18.70	-0.58%	43,160
Dec 3, 2025	19.00	19.03	18.98	19.00	18.80	0.05%	42,167
Dec 2, 2025	18.98	19.02	18.95	18.99	18.79	-0.05%	18,851
Dec 1, 2025	19.08	19.12	19.00	19.00	18.80	-1.20%	52,530
Nov 28, 2025	19.23	19.26	19.20	19.23	19.03	-0.21%	35,144
Nov 27, 2025	19.24	19.27	19.24	19.27	19.07	0.21%	17,745
Nov 26, 2025	19.18	19.24	19.12	19.23	19.03	0.42%	34,556
Nov 25, 2025	19.10	19.20	19.10	19.15	18.95	0.37%	29,203
Nov 24, 2025	19.04	19.09	19.03	19.08	18.88	0.32%	35,064
Nov 21, 2025	19.02	19.02	18.96	19.02	18.82	0.37%	31,575
Nov 20, 2025	18.89	19.00	18.89	18.95	18.76	0.21%	31,056
Nov 19, 2025	19.00	19.00	18.88	18.91	18.72	-0.37%	19,213
Nov 18, 2025	19.04	19.06	18.94	18.98	18.72	-0.37%	51,447
Nov 17, 2025	19.07	19.10	19.04	19.05	18.79	-0.13%	31,078
Nov 14, 2025	19.16	19.16	19.08	19.08	18.82	-0.47%	32,978
Nov 13, 2025	19.22	19.25	19.17	19.17	18.91	-0.49%	14,049
Nov 12, 2025	19.22	19.31	19.22	19.26	19.00	0.16%	22,872
Nov 11, 2025	19.21	19.23	19.19	19.23	18.97	0.16%	19,470
Nov 10, 2025	19.18	19.22	19.17	19.20	18.94	0.10%	66,201
Nov 7, 2025	19.16	19.24	19.16	19.18	18.92	-0.62%	33,014
Nov 6, 2025	19.23	19.32	19.23	19.30	19.04	0.63%	25,477
Nov 5, 2025	19.22	19.22	19.18	19.18	18.92	0.24%	20,979
Nov 4, 2025	19.18	19.20	19.12	19.14	18.88	-0.13%	46,092
Nov 3, 2025	19.19	19.22	19.14	19.16	18.90	-0.34%	47,064
Oct 31, 2025	19.20	19.25	19.19	19.23	18.97	-0.03%	18,305
Oct 30, 2025	19.20	19.26	19.16	19.23	18.97	0.37%	23,422
Oct 29, 2025	19.33	19.33	19.16	19.16	18.90	-1.24%	85,608
Oct 28, 2025	19.37	19.41	19.36	19.40	19.14	0.05%	27,886
Oct 27, 2025	19.30	19.39	19.28	19.39	19.07	0.62%	29,256
Oct 24, 2025	19.31	19.31	19.27	19.27	18.95	0.34%	23,051
Oct 23, 2025	19.23	19.28	19.20	19.21	18.88	-0.49%	23,360
Oct 22, 2025	19.32	19.32	19.25	19.30	18.98	0.10%	10,389
Oct 21, 2025	19.34	19.35	19.26	19.28	18.96	-0.10%	63,336
Oct 20, 2025	19.28	19.32	19.28	19.30	18.98	0.36%	36,559
Oct 17, 2025	19.23	19.24	19.19	19.23	18.91	0.10%	21,811
Oct 16, 2025	19.14	19.24	19.14	19.21	18.89	0.42%	39,919
Oct 15, 2025	19.11	19.19	19.11	19.13	18.81	0.31%	92,085
Oct 14, 2025	19.02	19.09	18.99	19.07	18.75	0.47%	48,074
Oct 10, 2025	18.94	18.99	18.88	18.98	18.66	0.58%	14,494