TSX:XCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	48.01	48.07	47.96	47.98	48.01	0.27%	6,381
Oct 23, 2025	47.84	48.01	47.84	47.85	47.85	0.31%	5,500
Oct 22, 2025	47.62	47.72	47.47	47.70	47.70	0.55%	8,536
Oct 21, 2025	47.59	47.59	47.39	47.44	47.44	-0.19%	5,730
Oct 20, 2025	47.43	47.67	47.43	47.53	47.53	0.38%	5,700
Oct 17, 2025	47.34	47.44	47.33	47.35	47.35	-0.23%	800
Oct 16, 2025	48.03	48.04	47.33	47.46	47.46	-1.23%	7,800
Oct 15, 2025	48.05	48.08	48.00	48.05	48.05	0.29%	1,243
Oct 14, 2025	47.60	48.09	47.60	47.91	47.91	0.69%	3,845
Oct 10, 2025	48.09	48.09	47.58	47.58	47.58	-0.88%	3,900
Oct 9, 2025	48.20	48.20	47.95	48.00	48.00	-0.19%	2,200
Oct 8, 2025	48.45	48.45	48.04	48.09	48.09	-0.37%	1,333
Oct 7, 2025	48.54	48.54	48.25	48.27	48.27	-0.39%	4,635
Oct 6, 2025	48.58	48.58	48.27	48.46	48.46	0.14%	1,500
Oct 3, 2025	48.35	48.42	48.30	48.39	48.39	0.67%	4,900
Oct 2, 2025	48.06	48.07	47.88	48.07	48.07	0.17%	3,117
Oct 1, 2025	47.98	48.20	47.98	47.99	47.99	0.19%	5,900
Sep 30, 2025	47.85	47.97	47.84	47.90	47.90	0.08%	1,100
Sep 29, 2025	47.89	47.89	47.75	47.86	47.86	0.19%	17,421
Sep 26, 2025	47.73	47.85	47.73	47.77	47.77	0.34%	6,500
Sep 25, 2025	47.39	47.63	47.39	47.61	47.61	-0.23%	7,727
Sep 24, 2025	47.73	47.75	47.65	47.72	47.72	-0.17%	2,200
Sep 23, 2025	47.94	48.00	47.80	47.80	47.46	0.08%	5,900
Sep 22, 2025	47.61	47.78	47.61	47.76	47.42	0.25%	1,413
Sep 19, 2025	47.52	47.64	47.41	47.64	47.30	0.87%	3,700
Sep 18, 2025	46.94	47.23	46.94	47.23	46.90	0.40%	2,115
Sep 17, 2025	47.13	47.13	47.00	47.04	46.71	0.34%	2,410
Sep 16, 2025	46.94	46.94	46.87	46.88	46.55	-0.13%	2,420
Sep 15, 2025	46.93	46.94	46.80	46.94	46.61	0.02%	3,100
Sep 12, 2025	46.99	47.05	46.90	46.93	46.60	-0.02%	1,300
Sep 11, 2025	46.92	46.94	46.92	46.94	46.61	0.41%	600
Sep 10, 2025	46.58	46.76	46.58	46.75	46.42	0.52%	6,205
Sep 9, 2025	46.50	46.51	46.49	46.51	46.18	0.58%	300
Sep 8, 2025	46.21	46.24	46.00	46.24	45.91	0.17%	1,800
Sep 5, 2025	46.23	46.23	46.01	46.16	45.83	0.26%	815
Sep 4, 2025	45.97	46.05	45.96	46.04	45.71	0.26%	3,722
Sep 3, 2025	45.74	45.92	45.74	45.92	45.60	0.55%	1,810
Sep 2, 2025	45.52	45.67	45.52	45.67	45.35	0.20%	2,300
Aug 29, 2025	45.42	45.64	45.42	45.58	45.26	0.60%	1,200
Aug 28, 2025	45.23	45.31	45.20	45.31	44.99	-0.33%	1,249
Aug 27, 2025	45.28	45.46	45.28	45.46	45.14	1.02%	3,044
Aug 26, 2025	44.75	45.00	44.75	45.00	44.68	0.74%	900
Aug 25, 2025	44.84	44.84	44.62	44.67	44.35	-0.42%	3,105
Aug 22, 2025	44.72	44.92	44.72	44.86	44.54	0.92%	600
Aug 21, 2025	44.45	44.45	44.45	44.45	44.14	0.14%	100
Aug 20, 2025	44.33	44.39	44.33	44.39	44.08	0.77%	430
Aug 19, 2025	44.13	44.19	44.05	44.05	43.74	0.02%	1,100
Aug 18, 2025	44.14	44.14	44.04	44.04	43.73	-0.23%	1,800
Aug 15, 2025	44.18	44.18	44.08	44.14	43.83	0.09%	9,514
Aug 14, 2025	43.95	44.10	43.95	44.10	43.79	0.30%	1,800