TSX:XCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	42.34	42.34	42.21	42.21	42.21	0.17%	1,100
Jun 5, 2025	42.21	42.21	42.14	42.14	42.14	0.02%	1,410
Jun 4, 2025	42.30	42.33	42.01	42.13	42.13	-0.09%	60,807
Jun 3, 2025	42.17	42.17	42.17	42.17	42.17	-0.24%	146
Jun 2, 2025	41.93	42.27	41.93	42.27	42.27	1.20%	918
May 30, 2025	41.85	41.85	41.70	41.77	41.77	-0.19%	400
May 29, 2025	41.85	41.85	41.85	41.85	41.85	-0.05%	141
May 28, 2025	41.95	41.98	41.87	41.87	41.87	-0.12%	13,701
May 27, 2025	41.75	41.92	41.75	41.92	41.92	0.75%	208
May 26, 2025	41.61	41.61	41.61	41.61	41.61	0.53%	200
May 23, 2025	41.39	41.39	41.39	41.39	41.39	-	-
May 22, 2025	41.38	41.39	41.38	41.39	41.39	0.32%	1,000
May 21, 2025	41.39	41.39	41.10	41.26	41.26	-0.27%	2,018
May 20, 2025	41.17	41.47	41.17	41.37	41.37	0.41%	2,940
May 16, 2025	41.03	41.20	41.03	41.20	41.20	0.24%	900
May 15, 2025	40.78	41.10	40.78	41.10	41.10	0.98%	800
May 14, 2025	40.63	40.70	40.58	40.70	40.70	-0.07%	12,600
May 13, 2025	40.68	40.73	40.65	40.73	40.73	0.42%	1,700
May 12, 2025	41.08	41.08	40.56	40.56	40.56	-0.22%	2,501
May 9, 2025	40.67	40.67	40.57	40.65	40.65	0.35%	1,600
May 8, 2025	40.53	40.53	40.43	40.51	40.51	0.32%	700
May 7, 2025	40.23	40.41	40.23	40.38	40.38	0.57%	900
May 6, 2025	40.16	40.16	40.14	40.15	40.15	-	303
May 5, 2025	40.20	40.20	40.15	40.15	40.15	-0.17%	700
May 2, 2025	40.12	40.22	40.08	40.22	40.22	0.40%	6,600
May 1, 2025	40.00	40.18	39.96	40.06	40.06	0.12%	3,216
Apr 30, 2025	39.91	40.05	39.67	40.01	40.01	-0.05%	2,349
Apr 29, 2025	40.04	40.08	40.03	40.03	40.03	0.43%	801
Apr 28, 2025	39.66	39.88	39.66	39.86	39.86	0.50%	2,229
Apr 25, 2025	39.50	39.68	39.50	39.66	39.66	-0.05%	25,048
Apr 24, 2025	39.44	39.68	39.44	39.68	39.68	0.84%	3,103
Apr 23, 2025	39.55	39.55	39.32	39.35	39.35	0.28%	10,700
Apr 22, 2025	39.19	39.30	39.15	39.24	39.24	1.68%	8,100
Apr 21, 2025	38.90	38.90	38.47	38.59	38.59	-0.69%	1,312
Apr 17, 2025	38.90	39.03	38.86	38.86	38.86	0.62%	11,300
Apr 16, 2025	38.83	38.93	38.62	38.62	38.62	-0.03%	7,300
Apr 15, 2025	38.70	38.70	38.63	38.63	38.63	0.81%	5,700
Apr 14, 2025	38.24	38.45	38.12	38.32	38.32	1.35%	1,700
Apr 11, 2025	37.31	37.90	37.24	37.81	37.81	2.38%	7,308
Apr 10, 2025	37.33	37.33	36.59	36.93	36.93	-2.35%	4,522
Apr 9, 2025	36.11	37.94	36.00	37.82	37.82	3.79%	18,500
Apr 8, 2025	37.70	37.70	36.20	36.44	36.44	-1.27%	13,834
Apr 7, 2025	36.16	37.17	36.09	36.91	36.91	-1.91%	51,800
Apr 4, 2025	38.62	38.62	37.52	37.63	37.63	-4.81%	24,600
Apr 3, 2025	39.78	39.80	39.53	39.53	39.53	-2.06%	1,411
Apr 2, 2025	40.26	40.36	40.26	40.36	40.36	0.52%	200
Apr 1, 2025	40.00	40.15	39.77	40.15	40.15	0.20%	2,514
Mar 31, 2025	39.47	40.09	39.47	40.07	40.07	-0.12%	2,340
Mar 28, 2025	40.12	40.12	40.12	40.12	40.12	-0.02%	-
Mar 27, 2025	40.06	40.13	40.06	40.13	40.13	-0.05%	900