TSX:XGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	19.39	19.40	19.35	19.39	19.39	-0.10%	32,181
May 12, 2025	19.38	19.43	19.35	19.41	19.41	-0.21%	54,430
May 9, 2025	19.42	19.48	19.40	19.45	19.45	0.26%	16,338
May 8, 2025	19.49	19.49	19.38	19.40	19.40	-0.61%	65,000
May 7, 2025	19.47	19.53	19.47	19.52	19.52	0.46%	29,932
May 6, 2025	19.35	19.43	19.34	19.43	19.43	0.10%	46,700
May 5, 2025	19.40	19.41	19.34	19.41	19.41	0.10%	35,802
May 2, 2025	19.41	19.42	19.35	19.39	19.39	-0.51%	87,240
May 1, 2025	19.48	19.49	19.41	19.49	19.49	-0.10%	51,104
Apr 30, 2025	19.46	19.53	19.45	19.51	19.51	0.31%	56,900
Apr 29, 2025	19.40	19.45	19.40	19.45	19.45	0.36%	39,133
Apr 28, 2025	19.31	19.40	19.31	19.38	19.38	-0.05%	30,925
Apr 25, 2025	19.39	19.41	19.37	19.39	19.39	-0.15%	36,528
Apr 24, 2025	19.40	19.44	19.37	19.42	19.37	0.31%	117,000
Apr 23, 2025	19.48	19.49	19.33	19.36	19.31	-0.15%	24,902
Apr 22, 2025	19.41	19.41	19.36	19.39	19.34	0.31%	32,134
Apr 21, 2025	19.43	19.43	19.32	19.33	19.28	-0.67%	78,700
Apr 17, 2025	19.54	19.54	19.45	19.46	19.41	-0.36%	31,035
Apr 16, 2025	19.46	19.54	19.45	19.53	19.48	0.26%	27,704
Apr 15, 2025	19.45	19.51	19.44	19.48	19.43	-	100,000
Apr 14, 2025	19.38	19.49	19.36	19.48	19.43	1.04%	44,935
Apr 11, 2025	19.26	19.30	19.22	19.28	19.23	-0.26%	87,300
Apr 10, 2025	19.39	19.42	19.29	19.33	19.28	-0.21%	56,400
Apr 9, 2025	19.44	19.46	19.33	19.37	19.32	-0.67%	70,700
Apr 8, 2025	19.49	19.57	19.46	19.50	19.45	-0.36%	137,813
Apr 7, 2025	19.76	19.77	19.53	19.57	19.52	-1.21%	225,800
Apr 4, 2025	19.87	19.93	19.81	19.81	19.76	0.41%	107,200
Apr 3, 2025	19.84	19.84	19.73	19.73	19.68	-0.15%	111,833
Apr 2, 2025	19.82	19.82	19.70	19.76	19.71	-0.05%	50,200
Apr 1, 2025	19.74	19.80	19.74	19.77	19.72	0.25%	137,600
Mar 31, 2025	19.71	19.72	19.66	19.72	19.67	0.36%	34,100
Mar 28, 2025	19.58	19.65	19.58	19.65	19.60	0.56%	60,600
Mar 27, 2025	19.52	19.55	19.49	19.54	19.49	0.21%	29,200
Mar 26, 2025	19.56	19.56	19.48	19.50	19.45	-0.76%	87,323
Mar 25, 2025	19.65	19.69	19.64	19.65	19.60	-	99,100
Mar 24, 2025	19.70	19.70	19.63	19.65	19.60	-0.30%	39,939
Mar 21, 2025	19.73	19.74	19.67	19.71	19.66	-0.10%	28,300
Mar 20, 2025	19.81	19.81	19.69	19.73	19.68	-	37,500
Mar 19, 2025	19.65	19.73	19.61	19.73	19.68	0.25%	87,400
Mar 18, 2025	19.59	19.70	19.59	19.68	19.63	-	27,600
Mar 17, 2025	19.73	19.76	19.67	19.68	19.63	0.31%	29,710
Mar 14, 2025	19.62	19.66	19.57	19.62	19.57	-0.10%	78,200
Mar 13, 2025	19.56	19.66	19.54	19.64	19.59	0.26%	11,600
Mar 12, 2025	19.70	19.70	19.58	19.59	19.54	-0.46%	65,321
Mar 11, 2025	19.72	19.81	19.65	19.68	19.63	-0.10%	138,432
Mar 10, 2025	19.76	19.77	19.70	19.70	19.66	0.20%	47,500
Mar 7, 2025	19.65	19.69	19.61	19.66	19.61	0.41%	102,200
Mar 6, 2025	19.72	19.72	19.57	19.58	19.53	-0.96%	63,001
Mar 5, 2025	19.81	19.86	19.73	19.77	19.72	-0.55%	55,530
Mar 4, 2025	19.88	19.95	19.88	19.88	19.83	-0.40%	63,500