TSX:XCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	46.94	47.23	46.94	47.23	47.23	0.40%	2,115
Sep 17, 2025	47.13	47.13	47.00	47.04	47.04	0.34%	2,410
Sep 16, 2025	46.94	46.94	46.87	46.88	46.88	-0.13%	2,420
Sep 15, 2025	46.93	46.94	46.80	46.94	46.94	0.02%	3,100
Sep 12, 2025	46.99	47.05	46.90	46.93	46.93	-0.02%	1,300
Sep 11, 2025	46.92	46.94	46.92	46.94	46.94	0.41%	600
Sep 10, 2025	46.58	46.76	46.58	46.75	46.75	0.52%	6,205
Sep 9, 2025	46.50	46.51	46.49	46.51	46.51	0.58%	300
Sep 8, 2025	46.21	46.24	46.00	46.24	46.24	0.17%	1,800
Sep 5, 2025	46.23	46.23	46.01	46.16	46.16	0.26%	815
Sep 4, 2025	45.97	46.05	45.96	46.04	46.04	0.26%	3,722
Sep 3, 2025	45.74	45.92	45.74	45.92	45.92	0.55%	1,810
Sep 2, 2025	45.52	45.67	45.52	45.67	45.67	0.20%	2,300
Aug 29, 2025	45.42	45.64	45.42	45.58	45.58	0.60%	1,200
Aug 28, 2025	45.23	45.31	45.20	45.31	45.31	-0.33%	1,249
Aug 27, 2025	45.28	45.46	45.28	45.46	45.46	1.02%	3,044
Aug 26, 2025	44.75	45.00	44.75	45.00	45.00	0.74%	900
Aug 25, 2025	44.84	44.84	44.62	44.67	44.67	-0.42%	3,105
Aug 22, 2025	44.72	44.92	44.72	44.86	44.86	0.92%	600
Aug 21, 2025	44.45	44.45	44.45	44.45	44.45	0.14%	100
Aug 20, 2025	44.33	44.39	44.33	44.39	44.39	0.77%	430
Aug 19, 2025	44.13	44.19	44.05	44.05	44.05	0.02%	1,100
Aug 18, 2025	44.14	44.14	44.04	44.04	44.04	-0.23%	1,800
Aug 15, 2025	44.18	44.18	44.08	44.14	44.14	0.09%	9,514
Aug 14, 2025	43.95	44.10	43.95	44.10	44.10	0.30%	1,800
Aug 13, 2025	43.99	44.06	43.92	43.97	43.97	0.89%	2,101
Aug 12, 2025	43.58	43.58	43.58	43.58	43.58	0.16%	1,031
Aug 11, 2025	43.38	43.51	43.38	43.51	43.51	-0.02%	8,500
Aug 8, 2025	43.52	43.52	43.52	43.52	43.52	0.21%	129
Aug 7, 2025	43.63	43.64	43.43	43.43	43.43	-0.32%	1,900
Aug 6, 2025	43.60	43.64	43.48	43.57	43.57	0.32%	5,300
Aug 5, 2025	43.21	43.46	43.21	43.43	43.43	1.59%	2,020
Aug 1, 2025	42.76	42.80	42.58	42.75	42.75	-0.44%	2,640
Jul 31, 2025	43.20	43.20	42.94	42.94	42.94	-0.02%	1,422
Jul 30, 2025	43.37	43.37	42.95	42.95	42.95	-0.62%	8,600
Jul 29, 2025	43.25	43.25	43.22	43.22	43.22	0.26%	203
Jul 28, 2025	43.29	43.29	43.11	43.11	43.11	-0.44%	700
Jul 25, 2025	43.18	43.33	43.18	43.30	43.30	0.05%	1,307
Jul 24, 2025	43.14	43.28	43.14	43.28	43.28	-0.07%	300
Jul 23, 2025	43.34	43.34	43.31	43.31	43.31	0.49%	300
Jul 22, 2025	43.09	43.10	43.09	43.10	43.10	0.63%	509
Jul 21, 2025	42.94	42.99	42.83	42.83	42.83	-	2,200
Jul 18, 2025	42.98	42.98	42.83	42.83	42.83	0.02%	700
Jul 17, 2025	42.82	42.82	42.82	42.82	42.82	0.28%	200
Jul 16, 2025	42.72	42.72	42.50	42.70	42.70	-0.07%	1,543
Jul 15, 2025	42.87	42.87	42.64	42.73	42.73	-0.23%	3,600
Jul 14, 2025	42.78	42.83	42.72	42.83	42.83	0.16%	1,000
Jul 11, 2025	42.74	42.76	42.65	42.76	42.76	0.02%	829
Jul 10, 2025	42.54	42.75	42.54	42.75	42.75	0.31%	21,820
Jul 9, 2025	42.55	42.68	42.55	42.62	42.62	0.33%	1,200