XLB.TO(XLB.TO)
XLB.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $18.14 | $18.14 | $18.04 | $18.06 | 28,400 |
| 7/30/2026 | $18.14 | $18.20 | $18.11 | $18.19 | 43,943 |
| 7/29/2026 | $18.27 | $18.28 | $18.16 | $18.19 | 82,041 |
| 7/28/2026 | $18.34 | $18.42 | $18.33 | $18.39 | 36,800 |
| 7/27/2026 | $18.38 | $18.38 | $18.33 | $18.37 | 23,500 |
| 7/24/2026 | $18.14 | $18.29 | $18.14 | $18.25 | 46,700 |
| 7/23/2026 | $18.13 | $18.18 | $18.13 | $18.17 | 23,539 |
| 7/22/2026 | $18.28 | $18.28 | $18.21 | $18.21 | 20,728 |
| 7/21/2026 | $18.34 | $18.34 | $18.30 | $18.33 | 39,100 |
| 7/20/2026 | $18.33 | $18.37 | $18.28 | $18.31 | 36,000 |
| 7/17/2026 | $18.42 | $18.42 | $18.34 | $18.34 | 9,700 |
| 7/16/2026 | $18.33 | $18.40 | $18.31 | $18.40 | 35,949 |
| 7/15/2026 | $18.30 | $18.41 | $18.30 | $18.41 | 29,133 |
| 7/14/2026 | $18.37 | $18.37 | $18.33 | $18.34 | 29,000 |
| 7/13/2026 | $18.37 | $18.39 | $18.32 | $18.34 | 56,400 |
| 7/10/2026 | $18.43 | $18.47 | $18.41 | $18.43 | 72,300 |
| 7/9/2026 | $18.42 | $18.45 | $18.41 | $18.43 | 4,732 |
| 7/8/2026 | $18.43 | $18.43 | $18.35 | $18.40 | 51,617 |
| 7/7/2026 | $18.64 | $18.64 | $18.51 | $18.51 | 28,000 |
| 7/6/2026 | $18.70 | $18.70 | $18.65 | $18.70 | 10,600 |
| 7/3/2026 | $18.63 | $18.67 | $18.61 | $18.65 | 18,400 |
| 7/2/2026 | $18.60 | $18.65 | $18.58 | $18.60 | 38,311 |
| 6/30/2026 | $18.77 | $18.82 | $18.77 | $18.81 | 15,643 |
| 6/29/2026 | $18.72 | $18.80 | $18.72 | $18.80 | 17,900 |
| 6/26/2026 | $18.69 | $18.71 | $18.68 | $18.71 | 10,500 |
| 6/25/2026 | $18.82 | $18.82 | $18.72 | $18.73 | 23,942 |
| 6/24/2026 | $18.83 | $18.88 | $18.83 | $18.86 | 34,617 |
| 6/23/2026 | $18.71 | $18.72 | $18.70 | $18.70 | 4,927 |
| 6/22/2026 | $18.75 | $18.76 | $18.65 | $18.66 | 16,800 |
| 6/19/2026 | $18.78 | $18.78 | $18.74 | $18.74 | 8,300 |
| 6/18/2026 | $18.86 | $18.89 | $18.77 | $18.78 | 33,237 |
| 6/17/2026 | $18.80 | $18.84 | $18.71 | $18.72 | 72,200 |
| 6/16/2026 | $18.74 | $18.80 | $18.74 | $18.77 | 14,228 |
| 6/15/2026 | $18.79 | $18.82 | $18.70 | $18.73 | 16,115 |
| 6/12/2026 | $18.70 | $18.76 | $18.68 | $18.72 | 17,128 |
| 6/11/2026 | $18.65 | $18.76 | $18.62 | $18.74 | 48,522 |
| 6/10/2026 | $18.56 | $18.59 | $18.51 | $18.54 | 42,000 |
| 6/9/2026 | $18.55 | $18.55 | $18.48 | $18.54 | 68,100 |
| 6/8/2026 | $18.70 | $18.70 | $18.45 | $18.45 | 26,730 |
| 6/5/2026 | $18.56 | $18.70 | $18.56 | $18.65 | 12,700 |
| 6/4/2026 | $18.85 | $18.85 | $18.75 | $18.75 | 9,700 |
| 6/3/2026 | $18.72 | $18.80 | $18.72 | $18.79 | 30,616 |
| 6/2/2026 | $18.70 | $18.81 | $18.70 | $18.81 | 48,500 |
| 6/1/2026 | $18.63 | $18.76 | $18.58 | $18.73 | 92,100 |
| 5/29/2026 | $18.74 | $18.79 | $18.73 | $18.77 | 55,823 |
| 5/28/2026 | $18.60 | $18.76 | $18.60 | $18.76 | 74,342 |
| 5/27/2026 | $18.71 | $18.76 | $18.64 | $18.65 | 26,400 |
| 5/26/2026 | $18.62 | $18.65 | $18.59 | $18.62 | 21,200 |
| 5/25/2026 | $18.60 | $18.63 | $18.58 | $18.60 | 59,400 |
| 5/22/2026 | $18.49 | $18.50 | $18.43 | $18.45 | 79,200 |
| 5/21/2026 | $18.34 | $18.48 | $18.31 | $18.45 | 84,320 |
| 5/20/2026 | $18.19 | $18.42 | $18.19 | $18.39 | 118,147 |
| 5/19/2026 | $18.07 | $18.17 | $18.06 | $18.15 | 71,639 |
| 5/15/2026 | $18.31 | $18.31 | $18.19 | $18.23 | 91,900 |
| 5/14/2026 | $18.48 | $18.54 | $18.45 | $18.46 | 36,000 |
| 5/13/2026 | $18.37 | $18.43 | $18.37 | $18.43 | 13,500 |
| 5/12/2026 | $18.43 | $18.43 | $18.38 | $18.40 | 16,333 |
| 5/11/2026 | $18.55 | $18.55 | $18.47 | $18.49 | 29,735 |
| 5/8/2026 | $18.61 | $18.64 | $18.57 | $18.61 | 30,600 |
| 5/7/2026 | $18.57 | $18.58 | $18.42 | $18.47 | 67,800 |
| 5/6/2026 | $18.48 | $18.53 | $18.47 | $18.53 | 31,800 |