TSX:XCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	40.20	40.20	40.20	40.20	40.20	-0.05%	600
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
Mar 26, 2025	40.15	40.15	40.15	40.15	40.15	-1.21%	100
Mar 25, 2025	40.70	40.75	40.64	40.64	40.27	0.37%	2,900
Mar 24, 2025	40.19	40.49	40.19	40.49	40.12	1.12%	4,008
Mar 21, 2025	40.00	40.04	40.00	40.04	39.67	-0.45%	200
Mar 20, 2025	40.24	40.24	40.18	40.22	39.85	0.32%	600
Mar 19, 2025	40.06	40.13	40.03	40.09	39.72	0.63%	32,200
Mar 18, 2025	39.84	39.84	39.84	39.84	39.47	-	-
Mar 17, 2025	39.57	39.85	39.57	39.84	39.47	1.92%	1,013
Mar 14, 2025	39.14	39.19	39.09	39.09	38.73	0.51%	3,900
Mar 13, 2025	39.04	39.04	38.89	38.89	38.53	-0.13%	840
Mar 12, 2025	38.87	38.94	38.87	38.94	38.58	0.05%	3,504
Mar 11, 2025	39.11	39.17	38.89	38.92	38.56	-0.56%	2,142
Mar 10, 2025	39.22	39.22	39.01	39.14	38.78	-0.74%	3,700
Mar 7, 2025	39.36	39.43	39.36	39.43	39.07	1.00%	905
Mar 6, 2025	39.16	39.19	39.04	39.04	38.68	-1.11%	1,400
Mar 5, 2025	39.15	39.48	39.15	39.48	39.12	0.61%	8,007
Mar 4, 2025	39.34	39.34	38.86	39.24	38.88	-1.48%	500
Mar 3, 2025	40.24	40.34	39.67	39.83	39.46	-0.77%	18,615
Feb 28, 2025	39.79	40.14	39.75	40.14	39.77	0.45%	4,300
Feb 27, 2025	39.90	40.01	39.90	39.96	39.59	0.10%	504
Feb 26, 2025	40.07	40.12	39.90	39.92	39.55	0.03%	32,500
Feb 25, 2025	39.80	39.96	39.58	39.91	39.54	0.33%	3,400
Feb 24, 2025	39.71	39.87	39.64	39.78	39.41	0.10%	2,215