XRB.TO(XRB.TO)
XRB.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $22.80 | $23.13 | $22.80 | $23.10 | 2,912 |
| 7/23/2026 | $22.98 | $22.99 | $22.90 | $22.99 | 1,400 |
| 7/22/2026 | $22.98 | $23.04 | $22.98 | $23.04 | 3,100 |
| 7/21/2026 | $23.02 | $23.03 | $23.02 | $23.02 | 926 |
| 7/20/2026 | $23.05 | $23.06 | $23.04 | $23.04 | 1,200 |
| 7/17/2026 | $23.12 | $23.19 | $23.12 | $23.12 | 3,800 |
| 7/16/2026 | $23.06 | $23.14 | $23.03 | $23.14 | 16,800 |
| 7/15/2026 | $23.09 | $23.13 | $23.09 | $23.13 | 5,706 |
| 7/14/2026 | $23.14 | $23.14 | $22.99 | $23.05 | 17,200 |
| 7/13/2026 | $23.10 | $23.10 | $22.99 | $22.99 | 2,100 |
| 7/10/2026 | $23.03 | $23.12 | $23.03 | $23.09 | 3,018 |
| 7/9/2026 | $23.03 | $23.05 | $23.03 | $23.05 | 414 |
| 7/8/2026 | $23.05 | $23.07 | $22.91 | $23.06 | 4,500 |
| 7/7/2026 | $23.21 | $23.21 | $23.13 | $23.13 | 1,124 |
| 7/6/2026 | $23.21 | $23.29 | $23.20 | $23.29 | 5,724 |
| 7/3/2026 | $23.01 | $23.26 | $23.01 | $23.25 | 4,619 |
| 7/2/2026 | $23.01 | $23.21 | $23.00 | $23.20 | 2,700 |
| 6/30/2026 | $23.43 | $23.43 | $23.31 | $23.42 | 8,700 |
| 6/29/2026 | $23.31 | $23.36 | $23.30 | $23.36 | 13,508 |
| 6/26/2026 | $23.30 | $23.30 | $23.30 | $23.30 | 304 |
| 6/25/2026 | $23.33 | $23.33 | $23.30 | $23.30 | 2,000 |
| 6/24/2026 | $23.27 | $23.33 | $23.27 | $23.33 | 2,000 |
| 6/23/2026 | $23.18 | $23.25 | $23.18 | $23.25 | 3,000 |
| 6/22/2026 | $23.18 | $23.18 | $23.18 | $23.18 | 701 |
| 6/19/2026 | $23.22 | $23.22 | $23.18 | $23.18 | 3,200 |
| 6/18/2026 | $23.30 | $23.35 | $23.24 | $23.26 | 2,201 |
| 6/17/2026 | $23.22 | $23.29 | $23.22 | $23.23 | 8,400 |
| 6/16/2026 | $23.19 | $23.25 | $23.19 | $23.20 | 7,700 |
| 6/15/2026 | $23.26 | $23.26 | $23.16 | $23.16 | 2,432 |
| 6/12/2026 | $23.15 | $23.19 | $23.14 | $23.19 | 10,117 |
| 6/11/2026 | $23.13 | $23.26 | $23.10 | $23.26 | 4,910 |
| 6/10/2026 | $23.01 | $23.08 | $23.01 | $23.03 | 1,600 |
| 6/9/2026 | $23.05 | $23.09 | $23.02 | $23.08 | 7,315 |
| 6/8/2026 | $23.15 | $23.18 | $23.00 | $23.00 | 29,532 |
| 6/5/2026 | $23.18 | $23.19 | $23.18 | $23.19 | 1,200 |
| 6/4/2026 | $23.24 | $23.29 | $23.24 | $23.27 | 12,827 |
| 6/3/2026 | $23.25 | $23.25 | $23.22 | $23.22 | 1,848 |
| 6/2/2026 | $23.27 | $23.29 | $23.21 | $23.25 | 16,700 |
| 6/1/2026 | $23.17 | $23.23 | $23.15 | $23.21 | 2,007 |
| 5/29/2026 | $23.45 | $23.49 | $23.40 | $23.40 | 2,300 |
| 5/28/2026 | $23.29 | $23.46 | $23.29 | $23.46 | 12,413 |
| 5/27/2026 | $23.38 | $23.41 | $23.31 | $23.31 | 6,200 |
| 5/26/2026 | $23.33 | $23.34 | $23.26 | $23.34 | 9,921 |
| 5/25/2026 | $23.23 | $23.35 | $23.23 | $23.35 | 4,401 |
| 5/22/2026 | $23.11 | $23.13 | $23.10 | $23.13 | 12,300 |
| 5/21/2026 | $23.03 | $23.18 | $23.03 | $23.10 | 6,500 |
| 5/20/2026 | $22.80 | $23.00 | $22.80 | $22.98 | 14,201 |
| 5/19/2026 | $22.73 | $22.73 | $22.71 | $22.71 | 1,009 |
| 5/15/2026 | $22.89 | $22.89 | $22.79 | $22.79 | 8,042 |
| 5/14/2026 | $23.12 | $23.12 | $23.04 | $23.04 | 7,113 |
| 5/13/2026 | $22.98 | $23.00 | $22.98 | $23.00 | 801 |
| 5/12/2026 | $23.00 | $23.00 | $22.90 | $22.97 | 4,900 |
| 5/11/2026 | $23.02 | $23.08 | $22.99 | $23.05 | 41,144 |
| 5/8/2026 | $23.09 | $23.17 | $23.09 | $23.11 | 5,200 |
| 5/7/2026 | $23.12 | $23.12 | $22.95 | $22.96 | 4,200 |
| 5/6/2026 | $23.05 | $23.06 | $22.97 | $23.05 | 9,200 |
| 5/5/2026 | $22.80 | $22.96 | $22.80 | $22.95 | 5,100 |
| 5/4/2026 | $23.02 | $23.02 | $22.83 | $22.85 | 15,103 |
| 5/1/2026 | $22.90 | $23.05 | $22.90 | $23.05 | 13,314 |
| 4/30/2026 | $22.88 | $22.92 | $22.87 | $22.90 | 4,331 |
| 4/29/2026 | $22.93 | $22.93 | $22.80 | $22.82 | 7,700 |
| 4/28/2026 | $22.84 | $22.93 | $22.84 | $22.92 | 10,800 |
| 4/27/2026 | $22.88 | $22.96 | $22.88 | $22.96 | 21,445 |