TSX:XCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	55.05	55.39	55.04	55.31	-	1.28%	2,933
Mar 27, 2026	54.65	54.87	54.61	54.61	54.61	-0.27%	2,089
Mar 26, 2026	55.17	55.21	54.76	54.76	54.76	-1.76%	2,402
Mar 25, 2026	55.60	55.74	55.60	55.74	55.36	0.81%	2,904
Mar 24, 2026	55.28	55.44	55.24	55.29	54.92	0.53%	3,374
Mar 23, 2026	54.51	55.10	54.44	55.00	54.63	1.44%	13,311
Mar 20, 2026	54.72	54.77	54.22	54.22	53.85	-1.20%	6,994
Mar 19, 2026	54.77	55.03	54.72	54.88	54.51	-0.47%	2,898
Mar 18, 2026	55.30	55.40	55.14	55.14	54.77	-0.56%	1,851
Mar 17, 2026	55.60	55.70	55.45	55.45	55.08	0.36%	3,874
Mar 16, 2026	55.16	55.26	55.03	55.25	54.88	0.69%	7,601
Mar 13, 2026	54.85	54.89	54.85	54.87	54.50	0.13%	784
Mar 12, 2026	54.83	54.83	54.60	54.80	54.43	0.04%	2,024
Mar 11, 2026	54.61	54.84	54.61	54.78	54.41	0.33%	3,130
Mar 10, 2026	54.37	54.84	54.37	54.60	54.23	0.40%	2,286
Mar 9, 2026	54.08	54.38	53.79	54.38	54.01	-0.29%	19,344
Mar 6, 2026	55.00	55.00	54.47	54.54	54.17	-1.27%	6,507
Mar 5, 2026	55.38	55.50	55.13	55.24	54.87	-0.56%	2,337
Mar 4, 2026	55.41	55.62	55.41	55.55	55.18	0.29%	1,821
Mar 3, 2026	55.39	55.54	54.77	55.39	55.02	-0.95%	9,118
Mar 2, 2026	55.35	55.98	55.35	55.92	55.54	0.61%	5,971
Feb 27, 2026	55.73	55.73	55.50	55.58	55.21	-0.50%	2,923
Feb 26, 2026	55.63	55.86	55.63	55.86	55.48	0.47%	1,393
Feb 25, 2026	55.20	55.64	55.10	55.60	55.22	1.22%	11,662
Feb 24, 2026	55.11	55.11	54.72	54.93	54.56	-0.20%	3,902
Feb 23, 2026	55.25	55.58	54.80	55.04	54.67	-0.20%	5,977
Feb 20, 2026	54.93	55.17	54.92	55.15	54.78	0.40%	2,551
Feb 19, 2026	54.91	55.00	54.80	54.93	54.56	0.26%	3,127
Feb 18, 2026	54.59	54.79	54.51	54.79	54.42	0.68%	2,065
Feb 17, 2026	54.47	54.47	54.08	54.42	54.05	-0.07%	2,215
Feb 13, 2026	53.92	54.56	53.92	54.46	54.09	1.08%	1,966
Feb 12, 2026	54.40	54.53	53.84	53.88	53.52	-0.81%	7,123
Feb 11, 2026	54.59	54.59	54.32	54.32	53.95	0.37%	2,782
Feb 10, 2026	54.11	54.27	54.11	54.12	53.75	0.11%	1,980
Feb 9, 2026	53.70	54.06	53.70	54.06	53.70	0.67%	7,872
Feb 6, 2026	53.41	53.72	53.41	53.70	53.34	0.88%	6,586
Feb 5, 2026	53.45	53.45	53.20	53.23	52.87	-0.71%	5,672
Feb 4, 2026	53.37	53.62	53.37	53.61	53.25	0.81%	4,127
Feb 3, 2026	52.89	53.18	52.89	53.18	52.82	0.97%	6,193
Feb 2, 2026	52.10	52.71	52.10	52.67	52.31	1.23%	8,169
Jan 30, 2026	52.43	52.43	51.75	52.03	51.68	-1.18%	1,884
Jan 29, 2026	52.32	52.65	52.32	52.65	52.29	0.88%	1,392
Jan 28, 2026	52.34	52.34	52.00	52.19	51.84	-0.29%	2,611
Jan 27, 2026	52.32	52.44	52.32	52.34	51.99	0.10%	2,229
Jan 26, 2026	52.60	52.62	52.25	52.29	51.94	-0.10%	2,534
Jan 23, 2026	52.46	52.46	52.23	52.34	51.99	-0.02%	1,707
Jan 22, 2026	52.46	52.46	52.31	52.35	52.00	-	2,296
Jan 21, 2026	52.09	52.56	51.93	52.35	52.00	0.71%	21,245
Jan 20, 2026	52.40	52.40	51.81	51.98	51.63	-0.82%	10,123
Jan 19, 2026	52.48	52.48	52.30	52.41	52.06	-0.36%	2,185