TSX:XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.38	18.42	18.36	18.40	-	-0.16%	22,915
Apr 27, 2026	18.46	18.49	18.40	18.43	18.43	-1.02%	207,622
Apr 24, 2026	18.57	18.63	18.57	18.62	18.56	0.43%	23,335
Apr 23, 2026	18.55	18.61	18.45	18.54	18.48	0.16%	66,778
Apr 22, 2026	18.54	18.60	18.51	18.51	18.45	0.16%	25,242
Apr 21, 2026	18.60	18.60	18.47	18.48	18.42	-0.43%	41,014
Apr 20, 2026	18.56	18.57	18.53	18.56	18.50	0.05%	35,069
Apr 17, 2026	18.55	18.60	18.55	18.55	18.49	0.60%	44,827
Apr 16, 2026	18.51	18.51	18.37	18.44	18.38	-0.11%	74,933
Apr 15, 2026	18.53	18.53	18.45	18.46	18.40	-0.30%	18,593
Apr 14, 2026	18.39	18.52	18.37	18.52	18.45	0.73%	43,726
Apr 13, 2026	18.35	18.38	18.29	18.38	18.32	0.16%	21,134
Apr 10, 2026	18.38	18.43	18.34	18.35	18.29	-0.27%	30,770
Apr 9, 2026	18.39	18.45	18.30	18.40	18.34	-0.16%	20,557
Apr 8, 2026	18.53	18.55	18.41	18.43	18.37	0.71%	103,124
Apr 7, 2026	18.33	18.39	18.20	18.30	18.24	-0.44%	79,502
Apr 6, 2026	18.31	18.40	18.27	18.38	18.32	0.44%	63,386
Apr 2, 2026	18.28	18.41	18.27	18.30	18.24	0.05%	49,819
Apr 1, 2026	18.28	18.38	18.27	18.29	18.23	-0.27%	36,124
Mar 31, 2026	18.38	18.42	18.34	18.34	18.28	0.36%	47,068
Mar 30, 2026	18.29	18.36	18.26	18.28	18.21	0.47%	60,287
Mar 27, 2026	18.16	18.21	18.13	18.19	18.13	-0.22%	35,805
Mar 26, 2026	18.23	18.33	18.20	18.23	18.17	-1.09%	26,533
Mar 25, 2026	18.35	18.47	18.34	18.43	18.31	1.21%	224,670
Mar 24, 2026	18.21	18.28	18.16	18.21	18.09	-0.71%	86,988
Mar 23, 2026	18.26	18.43	18.26	18.34	18.22	0.44%	109,981
Mar 20, 2026	18.40	18.41	18.24	18.26	18.14	-1.35%	162,908
Mar 19, 2026	18.41	18.55	18.39	18.51	18.39	0.43%	94,106
Mar 18, 2026	18.54	18.55	18.43	18.43	18.31	-0.54%	82,006
Mar 17, 2026	18.50	18.57	18.50	18.53	18.41	0.43%	76,908
Mar 16, 2026	18.46	18.46	18.36	18.45	18.33	0.87%	147,958
Mar 13, 2026	18.38	18.42	18.25	18.29	18.17	0.05%	121,136
Mar 12, 2026	18.38	18.38	18.26	18.28	18.16	-0.71%	35,008
Mar 11, 2026	18.55	18.55	18.40	18.41	18.29	-0.97%	58,545
Mar 10, 2026	18.59	18.72	18.59	18.59	18.47	-0.32%	27,868
Mar 9, 2026	18.47	18.66	18.42	18.65	18.53	0.48%	69,956
Mar 6, 2026	18.60	18.64	18.56	18.56	18.44	-0.80%	76,936
Mar 5, 2026	18.74	18.78	18.70	18.71	18.58	-0.85%	41,614
Mar 4, 2026	18.89	18.92	18.87	18.87	18.74	-0.11%	24,619
Mar 3, 2026	18.77	18.91	18.72	18.89	18.76	-0.26%	22,092
Mar 2, 2026	19.00	19.00	18.91	18.94	18.81	-0.94%	45,152
Feb 27, 2026	19.10	19.12	19.08	19.12	18.99	0.16%	43,684
Feb 26, 2026	19.03	19.10	19.03	19.09	18.96	0.50%	20,049
Feb 25, 2026	19.03	19.04	18.99	19.00	18.87	-0.24%	21,683
Feb 24, 2026	19.05	19.05	19.02	19.04	18.91	-0.16%	12,649
Feb 23, 2026	19.06	19.10	19.03	19.07	18.88	0.26%	21,624
Feb 20, 2026	19.02	19.04	18.99	19.02	18.83	0.16%	31,599
Feb 19, 2026	19.03	19.03	18.97	18.99	18.80	-0.16%	21,822
Feb 18, 2026	19.03	19.06	18.99	19.02	18.83	-0.16%	30,625
Feb 17, 2026	19.07	19.10	19.04	19.05	18.86	0.26%	28,873
Feb 13, 2026	18.99	19.05	18.96	19.00	18.81	0.34%	70,858
Feb 12, 2026	18.90	18.96	18.90	18.94	18.75	0.40%	30,223
Feb 11, 2026	18.79	18.90	18.79	18.86	18.67	0.32%	50,153
Feb 10, 2026	18.76	18.84	18.76	18.80	18.61	0.21%	25,763
Feb 9, 2026	18.67	18.77	18.67	18.76	18.57	0.27%	98,473
Feb 6, 2026	18.75	18.75	18.69	18.71	18.52	-0.16%	20,276
Feb 5, 2026	18.63	18.75	18.63	18.74	18.55	0.37%	35,143
Feb 4, 2026	18.62	18.70	18.62	18.67	18.48	0.05%	19,079
Feb 3, 2026	18.62	18.66	18.62	18.66	18.48	-	19,184
Feb 2, 2026	18.64	18.68	18.60	18.66	18.48	-	43,031
Jan 30, 2026	18.66	18.70	18.64	18.66	18.48	-0.21%	39,583
Jan 29, 2026	18.62	18.74	18.62	18.70	18.51	0.05%	42,294
Jan 28, 2026	18.66	18.69	18.64	18.69	18.50	0.16%	31,601
Jan 27, 2026	18.76	18.76	18.66	18.66	18.48	-1.01%	54,850
Jan 26, 2026	18.85	18.90	18.84	18.85	18.60	0.59%	38,543
Jan 23, 2026	18.71	18.76	18.67	18.74	18.49	-0.05%	14,361
Jan 22, 2026	18.69	18.76	18.69	18.75	18.50	0.48%	15,758
Jan 21, 2026	18.58	18.68	18.57	18.66	18.41	0.27%	28,313
Jan 20, 2026	18.63	18.67	18.60	18.61	18.36	-0.64%	24,480
Jan 19, 2026	18.70	18.75	18.70	18.73	18.48	-0.32%	17,424
Jan 16, 2026	18.78	18.85	18.78	18.79	18.54	-	32,928
Jan 15, 2026	18.79	18.83	18.77	18.79	18.54	0.21%	53,942
Jan 14, 2026	18.64	18.75	18.64	18.75	18.50	0.64%	33,880
Jan 13, 2026	18.67	18.67	18.60	18.63	18.38	-0.24%	19,182
Jan 12, 2026	18.67	18.69	18.65	18.68	18.43	-0.24%	48,593
Jan 9, 2026	18.68	18.74	18.64	18.72	18.47	0.38%	24,301
Jan 8, 2026	18.58	18.66	18.58	18.65	18.40	0.03%	16,677
Jan 7, 2026	18.64	18.70	18.62	18.65	18.40	0.67%	118,341
Jan 6, 2026	18.48	18.52	18.45	18.52	18.28	-0.05%	55,460
Jan 5, 2026	18.44	18.56	18.44	18.53	18.29	0.49%	41,807
Jan 2, 2026	18.54	18.54	18.43	18.44	18.20	-0.81%	39,276
Dec 31, 2025	18.62	18.62	18.56	18.59	18.35	-0.11%	25,979
Dec 30, 2025	18.65	18.65	18.59	18.61	18.36	-0.75%	37,526
Dec 29, 2025	18.72	18.75	18.70	18.75	18.43	0.05%	31,939
Dec 24, 2025	18.68	18.74	18.68	18.74	18.42	0.37%	12,159
Dec 23, 2025	18.56	18.68	18.56	18.67	18.35	0.76%	51,450
Dec 22, 2025	18.55	18.55	18.49	18.53	18.22	0.05%	56,753
Dec 19, 2025	18.56	18.59	18.51	18.52	18.21	-0.35%	63,475
Dec 18, 2025	18.61	18.62	18.57	18.59	18.27	-0.08%	27,229
Dec 17, 2025	18.60	18.63	18.60	18.60	18.29	-0.37%	25,662
Dec 16, 2025	18.54	18.69	18.54	18.67	18.35	0.11%	20,286
Dec 15, 2025	18.67	18.69	18.63	18.65	18.34	0.48%	42,458
Dec 12, 2025	18.60	18.60	18.54	18.56	18.25	-0.32%	40,881
Dec 11, 2025	18.65	18.69	18.62	18.62	18.31	0.05%	32,467
Dec 10, 2025	18.53	18.64	18.53	18.61	18.30	0.27%	56,265
Dec 9, 2025	18.56	18.58	18.50	18.56	18.25	-0.32%	65,755
Dec 8, 2025	18.51	18.63	18.48	18.62	18.31	0.11%	51,532
Dec 5, 2025	18.66	18.66	18.55	18.60	18.29	-1.54%	148,855
Dec 4, 2025	18.96	18.96	18.87	18.89	18.57	-0.58%	43,160
Dec 3, 2025	19.00	19.03	18.98	19.00	18.68	0.05%	42,167