TSX:XCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	21.23	21.39	21.23	21.34	21.34	0.95%	4,274
Feb 4, 2025	20.86	21.20	20.86	21.14	21.14	1.73%	23,900
Feb 3, 2025	19.04	20.90	19.04	20.78	20.78	-1.19%	47,846
Jan 31, 2025	21.37	21.37	21.02	21.03	21.03	-1.45%	1,700
Jan 30, 2025	21.22	21.43	21.22	21.34	21.34	1.33%	21,000
Jan 29, 2025	21.01	21.06	20.95	21.06	21.06	0.10%	7,219
Jan 28, 2025	21.08	21.08	21.03	21.04	21.04	0.53%	900
Jan 27, 2025	21.22	21.22	20.91	20.93	20.93	-2.10%	2,700
Jan 24, 2025	21.36	21.43	21.36	21.38	21.38	0.14%	3,947
Jan 23, 2025	21.34	21.35	21.34	21.35	21.35	0.28%	245
Jan 22, 2025	21.21	21.36	21.16	21.29	21.29	0.52%	17,316
Jan 21, 2025	21.25	21.25	21.18	21.18	21.18	-0.19%	1,800
Jan 20, 2025	21.05	21.22	21.02	21.22	21.22	0.76%	10,430
Jan 17, 2025	21.04	21.08	21.00	21.06	21.06	-0.05%	35,800
Jan 16, 2025	21.10	21.10	21.00	21.07	21.07	-0.05%	1,434
Jan 15, 2025	21.06	21.12	21.03	21.08	21.08	0.38%	24,900
Jan 14, 2025	20.85	21.00	20.85	21.00	21.00	1.01%	3,926
Jan 13, 2025	21.00	21.00	20.79	20.79	20.79	-1.52%	4,100
Jan 10, 2025	21.34	21.34	21.10	21.11	21.11	-1.22%	12,200
Jan 9, 2025	21.30	21.39	21.30	21.37	21.37	0.71%	1,600
Jan 8, 2025	21.24	21.24	21.19	21.22	21.22	-0.24%	6,000
Jan 7, 2025	21.44	21.44	21.27	21.27	21.27	-0.09%	1,100
Jan 6, 2025	21.43	21.50	21.29	21.29	21.29	-0.23%	3,500
Jan 3, 2025	21.38	21.38	21.27	21.34	21.34	-	7,030
Jan 2, 2025	21.09	21.40	21.09	21.34	21.34	2.11%	3,100
Dec 31, 2024	20.78	20.90	20.78	20.90	20.90	1.60%	702
Dec 30, 2024	20.49	20.68	20.49	20.57	20.57	-1.25%	6,200
Dec 27, 2024	20.86	20.86	20.77	20.83	20.76	0.05%	7,720
Dec 24, 2024	20.89	20.89	20.82	20.82	20.75	0.43%	1,839
Dec 23, 2024	20.65	20.74	20.51	20.73	20.66	0.39%	5,500
Dec 20, 2024	20.28	20.67	20.28	20.65	20.58	1.28%	11,028
Dec 19, 2024	20.54	20.54	20.35	20.39	20.32	-0.34%	11,521
Dec 18, 2024	21.09	21.09	20.46	20.46	20.39	-2.53%	49,523
Dec 17, 2024	20.95	21.05	20.88	20.99	20.92	-0.38%	7,126
Dec 16, 2024	21.16	21.16	21.06	21.07	21.00	-0.52%	5,700
Dec 13, 2024	21.30	21.30	21.08	21.18	21.11	-1.17%	22,709
Dec 12, 2024	21.65	21.65	21.43	21.43	21.36	-1.56%	9,904
Dec 11, 2024	21.71	21.80	21.61	21.77	21.70	0.74%	10,004
Dec 10, 2024	21.71	21.72	21.60	21.61	21.54	-0.55%	6,700
Dec 9, 2024	21.67	21.84	21.67	21.73	21.66	1.07%	11,346
Dec 6, 2024	21.70	21.70	21.50	21.50	21.43	-0.97%	2,600
Dec 5, 2024	21.66	21.80	21.64	21.71	21.64	0.14%	5,800
Dec 4, 2024	21.77	21.80	21.65	21.68	21.61	-0.14%	6,200
Dec 3, 2024	21.53	21.72	21.53	21.71	21.64	1.40%	3,800
Dec 2, 2024	21.65	21.65	21.41	21.41	21.34	-1.29%	6,618
Nov 29, 2024	21.59	21.69	21.59	21.69	21.62	0.65%	50,300
Nov 28, 2024	21.45	21.57	21.45	21.55	21.48	0.37%	12,600
Nov 27, 2024	21.38	21.51	21.38	21.47	21.40	0.51%	11,520
Nov 26, 2024	21.44	21.44	21.31	21.36	21.29	-0.74%	14,706
Nov 25, 2024	21.48	21.52	21.44	21.52	21.45	-0.09%	5,630
Nov 22, 2024	21.53	21.58	21.51	21.54	21.47	0.28%	2,800
Nov 21, 2024	21.43	21.48	21.39	21.48	21.41	1.23%	900
Nov 20, 2024	21.22	21.22	21.22	21.22	21.15	0.05%	349
Nov 19, 2024	21.15	21.21	21.10	21.21	21.14	0.09%	1,200
Nov 18, 2024	21.07	21.36	21.07	21.19	21.12	1.39%	4,100
Nov 15, 2024	21.05	21.08	20.90	20.90	20.83	-0.38%	900
Nov 14, 2024	21.01	21.09	20.98	20.98	20.91	0.33%	3,717
Nov 13, 2024	21.12	21.12	20.87	20.91	20.84	-0.10%	4,402
Nov 12, 2024	21.06	21.06	20.93	20.93	20.86	-1.23%	6,400
Nov 11, 2024	21.29	21.29	21.12	21.19	21.12	-1.07%	2,626
Nov 8, 2024	21.56	21.56	21.31	21.42	21.35	-0.97%	20,106
Nov 7, 2024	21.48	21.63	21.48	21.63	21.56	1.64%	2,304
Nov 6, 2024	21.17	21.28	21.07	21.28	21.21	0.24%	10,026
Nov 5, 2024	21.20	21.23	21.20	21.23	21.16	0.09%	4,200
Nov 4, 2024	21.19	21.21	21.19	21.21	21.14	-0.38%	2,531
Nov 1, 2024	21.30	21.30	21.29	21.29	21.22	0.76%	1,539
Oct 31, 2024	21.16	21.19	21.07	21.13	21.06	-1.17%	2,400
Oct 30, 2024	21.37	21.38	21.36	21.38	21.31	-0.05%	1,800
Oct 29, 2024	21.43	21.43	21.39	21.39	21.32	-	401
Oct 28, 2024	21.31	21.40	21.31	21.39	21.32	-0.47%	2,800
Oct 25, 2024	21.49	21.49	21.49	21.49	21.42	0.23%	1,811
Oct 24, 2024	21.52	21.52	21.32	21.44	21.37	0.23%	11,500
Oct 23, 2024	21.49	21.49	21.39	21.39	21.32	-1.06%	507
Oct 22, 2024	21.62	21.62	21.62	21.62	21.56	0.05%	4,092
Oct 21, 2024	21.84	21.84	21.53	21.61	21.54	-0.41%	2,042
Oct 18, 2024	21.53	21.73	21.53	21.70	21.63	1.26%	2,916
Oct 17, 2024	21.41	21.50	21.41	21.43	21.35	0.09%	5,710
Oct 16, 2024	21.43	21.49	21.41	21.41	21.33	0.56%	943
Oct 15, 2024	21.28	21.30	21.20	21.29	21.22	-0.33%	19,615
Oct 11, 2024	21.30	21.39	21.30	21.36	21.29	0.90%	16,600
Oct 10, 2024	20.86	21.17	20.86	21.17	21.10	1.78%	2,339
Oct 9, 2024	20.80	20.80	20.80	20.80	20.73	-0.05%	802
Oct 8, 2024	20.88	20.88	20.76	20.81	20.74	-0.72%	2,700
Oct 7, 2024	21.02	21.02	20.92	20.96	20.89	-0.43%	4,147
Oct 4, 2024	21.04	21.10	21.03	21.05	20.98	0.81%	3,700
Oct 3, 2024	20.82	20.88	20.80	20.88	20.81	-0.33%	1,400
Oct 2, 2024	21.01	21.01	20.95	20.95	20.88	0.14%	2,300
Oct 1, 2024	20.90	20.92	20.79	20.92	20.85	0.82%	629
Sep 30, 2024	20.78	20.78	20.75	20.75	20.68	-0.53%	800
Sep 27, 2024	20.97	20.97	20.86	20.86	20.79	-0.57%	1,110
Sep 26, 2024	20.89	21.04	20.88	20.98	20.91	0.72%	3,700
Sep 25, 2024	20.94	20.94	20.83	20.83	20.76	-0.67%	300
Sep 24, 2024	20.67	20.97	20.67	20.97	20.90	1.11%	2,600
Sep 23, 2024	20.85	20.85	20.74	20.74	20.56	0.05%	6,243
Sep 20, 2024	20.74	20.74	20.72	20.73	20.55	-0.19%	3,919
Sep 19, 2024	20.85	20.85	20.72	20.77	20.59	0.14%	800
Sep 18, 2024	20.50	20.75	20.50	20.74	20.56	0.73%	1,400
Sep 17, 2024	20.57	20.59	20.56	20.59	20.41	0.24%	2,338
Sep 16, 2024	20.57	20.57	20.54	20.54	20.36	0.24%	300
Sep 13, 2024	20.42	20.49	20.42	20.49	20.31	1.09%	600