XCB.TO(XCB.TO)
XCB.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $19.99 | $20.04 | $19.98 | $20.03 | 212,227 |
| 7/27/2026 | $20.05 | $20.07 | $20.03 | $20.05 | 253,025 |
| 7/24/2026 | $20.04 | $20.04 | $20.00 | $20.03 | 144,241 |
| 7/23/2026 | $19.99 | $19.99 | $19.95 | $19.97 | 165,404 |
| 7/22/2026 | $20.06 | $20.06 | $20.02 | $20.02 | 159,819 |
| 7/21/2026 | $20.06 | $20.09 | $20.05 | $20.08 | 103,331 |
| 7/20/2026 | $20.09 | $20.09 | $20.04 | $20.05 | 149,609 |
| 7/17/2026 | $20.09 | $20.10 | $20.05 | $20.08 | 186,444 |
| 7/16/2026 | $20.06 | $20.09 | $20.04 | $20.09 | 186,049 |
| 7/15/2026 | $20.06 | $20.11 | $20.05 | $20.08 | 161,544 |
| 7/14/2026 | $20.04 | $20.07 | $20.03 | $20.03 | 216,600 |
| 7/13/2026 | $20.08 | $20.08 | $20.02 | $20.04 | 216,500 |
| 7/10/2026 | $20.11 | $20.13 | $20.09 | $20.11 | 111,700 |
| 7/9/2026 | $20.06 | $20.12 | $20.06 | $20.11 | 143,438 |
| 7/8/2026 | $20.09 | $20.09 | $20.03 | $20.06 | 457,005 |
| 7/7/2026 | $20.20 | $20.20 | $20.13 | $20.13 | 230,815 |
| 7/6/2026 | $20.20 | $20.22 | $20.19 | $20.22 | 198,409 |
| 7/3/2026 | $20.15 | $20.19 | $20.15 | $20.18 | 96,100 |
| 7/2/2026 | $20.16 | $20.18 | $20.10 | $20.17 | 202,800 |
| 6/30/2026 | $20.24 | $20.24 | $20.21 | $20.23 | 124,200 |
| 6/29/2026 | $20.18 | $20.24 | $20.18 | $20.24 | 144,600 |
| 6/26/2026 | $20.16 | $20.20 | $20.16 | $20.19 | 183,400 |
| 6/25/2026 | $20.22 | $20.25 | $20.19 | $20.19 | 187,500 |
| 6/24/2026 | $20.25 | $20.31 | $20.25 | $20.30 | 169,700 |
| 6/23/2026 | $20.21 | $20.24 | $20.20 | $20.22 | 94,436 |
| 6/22/2026 | $20.25 | $20.26 | $20.17 | $20.20 | 226,945 |
| 6/19/2026 | $20.24 | $20.27 | $20.21 | $20.21 | 170,400 |
| 6/18/2026 | $20.27 | $20.30 | $20.25 | $20.26 | 119,821 |
| 6/17/2026 | $20.28 | $20.30 | $20.22 | $20.23 | 393,600 |
| 6/16/2026 | $20.27 | $20.30 | $20.25 | $20.27 | 161,517 |
| 6/15/2026 | $20.31 | $20.31 | $20.25 | $20.27 | 236,534 |
| 6/12/2026 | $20.24 | $20.25 | $20.21 | $20.23 | 97,726 |
| 6/11/2026 | $20.17 | $20.22 | $20.14 | $20.22 | 106,200 |
| 6/10/2026 | $20.15 | $20.16 | $20.05 | $20.05 | 306,425 |
| 6/9/2026 | $20.11 | $20.14 | $20.09 | $20.11 | 190,900 |
| 6/8/2026 | $20.20 | $20.20 | $20.10 | $20.10 | 152,900 |
| 6/5/2026 | $20.16 | $20.19 | $20.13 | $20.17 | 235,312 |
| 6/4/2026 | $20.26 | $20.27 | $20.21 | $20.21 | 102,935 |
| 6/3/2026 | $20.22 | $20.24 | $20.20 | $20.23 | 153,933 |
| 6/2/2026 | $20.19 | $20.26 | $20.19 | $20.25 | 149,400 |
| 6/1/2026 | $20.16 | $20.23 | $20.13 | $20.21 | 139,000 |
| 5/29/2026 | $20.19 | $20.24 | $20.19 | $20.20 | 197,800 |
| 5/28/2026 | $20.15 | $20.20 | $20.12 | $20.20 | 196,700 |
| 5/27/2026 | $20.17 | $20.19 | $20.10 | $20.14 | 228,904 |
| 5/26/2026 | $20.13 | $20.15 | $20.10 | $20.15 | 287,319 |
| 5/25/2026 | $20.12 | $20.15 | $20.12 | $20.13 | 110,217 |
| 5/22/2026 | $20.10 | $20.10 | $20.04 | $20.07 | 144,638 |
| 5/21/2026 | $19.96 | $20.07 | $19.96 | $20.04 | 253,011 |
| 5/20/2026 | $19.96 | $20.06 | $19.95 | $20.04 | 304,937 |
| 5/19/2026 | $19.87 | $19.95 | $19.87 | $19.90 | 378,000 |
| 5/15/2026 | $19.99 | $19.99 | $19.92 | $19.94 | 212,532 |
| 5/14/2026 | $20.07 | $20.11 | $20.06 | $20.07 | 155,149 |
| 5/13/2026 | $20.01 | $20.05 | $19.99 | $20.04 | 279,205 |
| 5/12/2026 | $20.03 | $20.03 | $20.01 | $20.02 | 192,035 |
| 5/11/2026 | $20.11 | $20.11 | $20.06 | $20.07 | 192,936 |
| 5/8/2026 | $20.13 | $20.15 | $20.11 | $20.14 | 137,500 |
| 5/7/2026 | $20.09 | $20.11 | $20.05 | $20.07 | 143,329 |
| 5/6/2026 | $20.04 | $20.10 | $20.04 | $20.10 | 168,903 |
| 5/5/2026 | $19.97 | $20.01 | $19.95 | $19.97 | 204,200 |
| 5/4/2026 | $20.05 | $20.07 | $19.94 | $19.97 | 271,700 |
| 5/1/2026 | $20.04 | $20.10 | $20.04 | $20.08 | 164,400 |
| 4/30/2026 | $20.03 | $20.06 | $20.02 | $20.04 | 139,400 |