XSB.TO(XSB.TO)
XSB.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $26.78 | $26.78 | $26.75 | $26.75 | 70,641 |
| 7/30/2026 | $26.81 | $26.83 | $26.79 | $26.83 | 103,548 |
| 7/29/2026 | $26.79 | $26.82 | $26.76 | $26.80 | 135,900 |
| 7/28/2026 | $26.82 | $26.84 | $26.81 | $26.84 | 123,804 |
| 7/27/2026 | $26.86 | $26.88 | $26.85 | $26.88 | 81,074 |
| 7/24/2026 | $26.85 | $26.86 | $26.82 | $26.84 | 88,842 |
| 7/23/2026 | $26.78 | $26.80 | $26.77 | $26.80 | 120,200 |
| 7/22/2026 | $26.85 | $26.87 | $26.83 | $26.84 | 91,932 |
| 7/21/2026 | $26.88 | $26.90 | $26.87 | $26.89 | 121,400 |
| 7/20/2026 | $26.88 | $26.89 | $26.85 | $26.87 | 75,100 |
| 7/17/2026 | $26.88 | $26.89 | $26.84 | $26.84 | 118,348 |
| 7/16/2026 | $26.85 | $26.88 | $26.84 | $26.87 | 72,700 |
| 7/15/2026 | $26.86 | $26.89 | $26.84 | $26.88 | 62,400 |
| 7/14/2026 | $26.85 | $26.86 | $26.83 | $26.84 | 90,212 |
| 7/13/2026 | $26.85 | $26.86 | $26.82 | $26.83 | 50,613 |
| 7/10/2026 | $26.89 | $26.89 | $26.87 | $26.87 | 86,815 |
| 7/9/2026 | $26.86 | $26.90 | $26.85 | $26.89 | 73,600 |
| 7/8/2026 | $26.85 | $26.85 | $26.82 | $26.84 | 57,400 |
| 7/7/2026 | $26.93 | $26.93 | $26.88 | $26.88 | 113,501 |
| 7/6/2026 | $26.93 | $26.96 | $26.92 | $26.96 | 110,800 |
| 7/3/2026 | $26.94 | $26.94 | $26.90 | $26.90 | 82,400 |
| 7/2/2026 | $26.89 | $26.91 | $26.88 | $26.90 | 118,634 |
| 6/30/2026 | $26.93 | $26.94 | $26.92 | $26.93 | 228,400 |
| 6/29/2026 | $26.94 | $26.94 | $26.92 | $26.94 | 70,530 |
| 6/26/2026 | $26.91 | $26.92 | $26.90 | $26.92 | 118,400 |
| 6/25/2026 | $26.92 | $26.94 | $26.90 | $26.90 | 103,833 |
| 6/24/2026 | $26.98 | $27.01 | $26.97 | $26.99 | 263,731 |
| 6/23/2026 | $26.95 | $26.96 | $26.94 | $26.96 | 120,545 |
| 6/22/2026 | $26.94 | $26.95 | $26.91 | $26.92 | 124,900 |
| 6/19/2026 | $26.95 | $26.96 | $26.94 | $26.96 | 99,009 |
| 6/18/2026 | $26.95 | $26.97 | $26.94 | $26.96 | 179,346 |
| 6/17/2026 | $26.97 | $26.98 | $26.91 | $26.93 | 216,900 |
| 6/16/2026 | $26.96 | $26.98 | $26.95 | $26.96 | 97,500 |
| 6/15/2026 | $26.99 | $26.99 | $26.95 | $26.95 | 422,100 |
| 6/12/2026 | $26.94 | $26.94 | $26.91 | $26.94 | 92,032 |
| 6/11/2026 | $26.89 | $26.94 | $26.88 | $26.94 | 204,100 |
| 6/10/2026 | $26.87 | $26.89 | $26.86 | $26.88 | 66,500 |
| 6/9/2026 | $26.86 | $26.88 | $26.84 | $26.87 | 123,112 |
| 6/8/2026 | $26.89 | $26.89 | $26.84 | $26.84 | 165,500 |
| 6/5/2026 | $26.82 | $26.86 | $26.81 | $26.84 | 143,300 |
| 6/4/2026 | $26.90 | $26.92 | $26.89 | $26.89 | 92,700 |
| 6/3/2026 | $26.88 | $26.90 | $26.87 | $26.90 | 117,100 |
| 6/2/2026 | $26.89 | $26.91 | $26.88 | $26.89 | 161,600 |
| 6/1/2026 | $26.85 | $26.89 | $26.85 | $26.89 | 149,900 |
| 5/29/2026 | $26.90 | $26.91 | $26.88 | $26.91 | 84,726 |
| 5/28/2026 | $26.83 | $26.86 | $26.81 | $26.85 | 160,700 |
| 5/27/2026 | $26.87 | $26.87 | $26.82 | $26.82 | 193,925 |
| 5/26/2026 | $26.84 | $26.85 | $26.82 | $26.83 | 109,300 |
| 5/25/2026 | $26.84 | $26.85 | $26.82 | $26.85 | 85,221 |
| 5/22/2026 | $26.81 | $26.81 | $26.76 | $26.77 | 162,530 |
| 5/21/2026 | $26.75 | $26.81 | $26.74 | $26.79 | 310,912 |
| 5/20/2026 | $26.76 | $26.86 | $26.76 | $26.84 | 215,206 |
| 5/19/2026 | $26.72 | $26.75 | $26.70 | $26.73 | 162,700 |
| 5/15/2026 | $26.75 | $26.75 | $26.71 | $26.72 | 115,934 |
| 5/14/2026 | $26.83 | $26.83 | $26.79 | $26.79 | 185,046 |
| 5/13/2026 | $26.79 | $26.79 | $26.76 | $26.79 | 55,607 |
| 5/12/2026 | $26.78 | $26.78 | $26.76 | $26.77 | 114,242 |
| 5/11/2026 | $26.84 | $26.84 | $26.80 | $26.81 | 139,600 |
| 5/8/2026 | $26.87 | $26.87 | $26.84 | $26.85 | 144,243 |
| 5/7/2026 | $26.85 | $26.85 | $26.78 | $26.79 | 86,000 |
| 5/6/2026 | $26.82 | $26.83 | $26.80 | $26.82 | 109,421 |
| 5/5/2026 | $26.74 | $26.76 | $26.73 | $26.74 | 139,807 |
| 5/4/2026 | $26.79 | $26.79 | $26.71 | $26.72 | 136,745 |