TSX:XCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	42.51	42.67	42.51	42.67	42.67	0.42%	706
Jul 2, 2025	42.63	42.63	42.39	42.49	42.49	0.12%	1,347
Jun 30, 2025	42.22	42.44	42.22	42.44	42.44	0.64%	628
Jun 27, 2025	42.26	42.26	42.17	42.17	42.17	-0.14%	300
Jun 26, 2025	42.18	42.23	42.18	42.23	42.23	0.62%	1,500
Jun 25, 2025	42.09	42.09	41.97	41.97	41.97	-1.46%	4,500
Jun 24, 2025	42.48	42.61	42.48	42.59	42.20	0.26%	2,600
Jun 23, 2025	42.47	42.57	42.47	42.48	42.09	0.19%	1,630
Jun 20, 2025	42.48	42.49	42.40	42.40	42.01	0.05%	1,700
Jun 19, 2025	42.34	42.38	42.34	42.38	41.99	-0.26%	504
Jun 18, 2025	42.49	42.49	42.49	42.49	42.10	0.02%	-
Jun 17, 2025	42.48	42.48	42.48	42.48	42.09	-0.12%	100
Jun 16, 2025	42.61	42.61	42.53	42.53	42.14	0.14%	1,319
Jun 13, 2025	42.52	42.52	42.31	42.47	42.08	0.19%	47,400
Jun 12, 2025	42.29	42.39	42.29	42.39	42.00	0.52%	805
Jun 11, 2025	42.26	42.26	42.06	42.17	41.78	0.17%	3,500
Jun 10, 2025	42.12	42.12	42.10	42.10	41.71	-0.07%	1,500
Jun 9, 2025	42.13	42.13	42.13	42.13	41.74	-0.19%	516
Jun 6, 2025	42.34	42.34	42.21	42.21	41.82	0.17%	2,000
Jun 5, 2025	42.21	42.21	42.14	42.14	41.75	0.02%	1,410
Jun 4, 2025	42.30	42.33	42.01	42.13	41.74	-0.09%	60,807
Jun 3, 2025	42.17	42.17	42.17	42.17	41.78	-0.24%	146
Jun 2, 2025	41.93	42.27	41.93	42.27	41.88	1.20%	918
May 30, 2025	41.85	41.85	41.70	41.77	41.39	-0.19%	400
May 29, 2025	41.85	41.85	41.85	41.85	41.47	-0.05%	141
May 28, 2025	41.95	41.98	41.87	41.87	41.49	-0.12%	13,701
May 27, 2025	41.75	41.92	41.75	41.92	41.54	0.75%	208
May 26, 2025	41.61	41.61	41.61	41.61	41.23	0.53%	200
May 23, 2025	41.39	41.39	41.39	41.39	41.01	-	-
May 22, 2025	41.38	41.39	41.38	41.39	41.01	0.32%	1,000
May 21, 2025	41.39	41.39	41.10	41.26	40.88	-0.27%	2,018
May 20, 2025	41.17	41.47	41.17	41.37	40.99	0.41%	2,940
May 16, 2025	41.03	41.20	41.03	41.20	40.82	0.24%	900
May 15, 2025	40.78	41.10	40.78	41.10	40.72	0.98%	800
May 14, 2025	40.63	40.70	40.58	40.70	40.33	-0.07%	12,600
May 13, 2025	40.68	40.73	40.65	40.73	40.36	0.42%	1,700
May 12, 2025	41.08	41.08	40.56	40.56	40.19	-0.22%	2,501
May 9, 2025	40.67	40.67	40.57	40.65	40.28	0.35%	1,600
May 8, 2025	40.53	40.53	40.43	40.51	40.14	0.32%	700
May 7, 2025	40.23	40.41	40.23	40.38	40.01	0.57%	900
May 6, 2025	40.16	40.16	40.14	40.15	39.78	-	303
May 5, 2025	40.20	40.20	40.15	40.15	39.78	-0.17%	700
May 2, 2025	40.12	40.22	40.08	40.22	39.85	0.40%	6,600
May 1, 2025	40.00	40.18	39.96	40.06	39.69	0.12%	3,216
Apr 30, 2025	39.91	40.05	39.67	40.01	39.64	-0.05%	2,349
Apr 29, 2025	40.04	40.08	40.03	40.03	39.66	0.43%	801
Apr 28, 2025	39.66	39.88	39.66	39.86	39.49	0.50%	2,229
Apr 25, 2025	39.50	39.68	39.50	39.66	39.30	-0.05%	25,048
Apr 24, 2025	39.44	39.68	39.44	39.68	39.32	0.84%	3,103
Apr 23, 2025	39.55	39.55	39.32	39.35	38.99	0.28%	10,700