TSX:XSAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	18.19	18.19	18.16	18.18	18.18	-0.16%	4,218
May 12, 2025	18.21	18.22	18.20	18.21	18.21	-0.22%	7,612
May 9, 2025	18.25	18.25	18.25	18.25	18.25	0.27%	2,600
May 8, 2025	18.23	18.23	18.19	18.20	18.20	-0.55%	2,800
May 7, 2025	18.29	18.30	18.29	18.30	18.30	0.44%	4,100
May 6, 2025	18.16	18.22	18.16	18.22	18.22	0.22%	6,523
May 5, 2025	18.17	18.18	18.17	18.18	18.18	-	5,200
May 2, 2025	18.19	18.19	18.14	18.18	18.18	-0.33%	6,700
May 1, 2025	18.23	18.25	18.20	18.24	18.24	-0.22%	7,042
Apr 30, 2025	18.24	18.29	18.22	18.28	18.28	0.38%	1,800
Apr 29, 2025	18.19	18.22	18.18	18.21	18.21	0.22%	10,629
Apr 28, 2025	18.12	18.17	18.11	18.17	18.17	0.06%	15,230
Apr 25, 2025	18.16	18.17	18.15	18.16	18.16	-0.16%	22,715
Apr 24, 2025	18.17	18.21	18.17	18.19	18.14	0.22%	11,826
Apr 23, 2025	18.15	18.15	18.15	18.15	18.10	-0.06%	2,141
Apr 22, 2025	18.15	18.16	18.13	18.16	18.11	0.28%	8,729
Apr 21, 2025	18.18	18.18	18.11	18.11	18.06	-0.71%	15,500
Apr 17, 2025	18.23	18.24	18.20	18.24	18.19	-0.11%	9,615
Apr 16, 2025	18.24	18.28	18.24	18.26	18.21	-	10,000
Apr 15, 2025	18.24	18.26	18.24	18.26	18.21	0.38%	2,810
Apr 14, 2025	18.16	18.21	18.15	18.19	18.14	0.72%	5,100
Apr 11, 2025	18.08	18.08	18.00	18.06	18.01	-0.11%	3,900
Apr 10, 2025	18.10	18.16	18.06	18.08	18.03	-0.28%	8,115
Apr 9, 2025	18.18	18.18	18.08	18.13	18.08	-0.71%	7,600
Apr 8, 2025	18.27	18.29	18.24	18.26	18.21	-0.44%	12,600
Apr 7, 2025	18.50	18.50	18.32	18.34	18.29	-0.97%	33,500
Apr 4, 2025	18.60	18.64	18.50	18.52	18.47	0.33%	49,400
Apr 3, 2025	18.50	18.52	18.46	18.46	18.41	-0.27%	5,533
Apr 2, 2025	18.50	18.51	18.43	18.51	18.46	-0.11%	10,120
Apr 1, 2025	18.50	18.53	18.50	18.53	18.48	0.54%	6,200
Mar 31, 2025	18.42	18.44	18.40	18.43	18.38	0.16%	13,000
Mar 28, 2025	18.37	18.40	18.35	18.40	18.35	0.60%	10,100
Mar 27, 2025	18.29	18.31	18.27	18.29	18.24	0.05%	9,402
Mar 26, 2025	18.26	18.28	18.26	18.28	18.23	-0.65%	5,400
Mar 25, 2025	18.37	18.44	18.37	18.40	18.35	-	13,709
Mar 24, 2025	18.42	18.42	18.39	18.40	18.35	-0.33%	5,307
Mar 21, 2025	18.46	18.48	18.44	18.46	18.41	0.05%	13,335
Mar 20, 2025	18.66	18.66	18.45	18.45	18.40	-0.05%	22,400
Mar 19, 2025	18.43	18.46	18.36	18.46	18.41	0.22%	11,113
Mar 18, 2025	18.36	18.42	18.36	18.42	18.37	-	16,000
Mar 17, 2025	18.44	18.47	18.42	18.42	18.37	0.33%	8,100
Mar 14, 2025	18.34	18.39	18.34	18.36	18.31	-0.05%	3,724
Mar 13, 2025	18.32	18.39	18.30	18.37	18.32	0.22%	21,700
Mar 12, 2025	18.37	18.38	18.33	18.33	18.28	-0.49%	11,000
Mar 11, 2025	18.47	18.51	18.38	18.42	18.37	-0.11%	8,329
Mar 10, 2025	18.50	18.50	18.44	18.44	18.39	0.22%	11,701
Mar 7, 2025	18.37	18.43	18.36	18.40	18.35	0.33%	9,400
Mar 6, 2025	18.42	18.42	18.33	18.34	18.29	-0.97%	11,700
Mar 5, 2025	18.57	18.57	18.47	18.52	18.47	-0.43%	9,633
Mar 4, 2025	18.64	18.64	18.60	18.60	18.55	-0.32%	12,800