TSX:XDNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	51.05	51.05	50.94	50.94	50.94	0.39%	1,541
Aug 10, 2026	50.80	50.94	50.72	50.74	50.74	4.21%	1,533
Aug 6, 2026	48.99	48.99	48.69	48.69	48.69	1.06%	644
Aug 4, 2026	47.23	48.18	47.23	48.18	48.18	1.95%	651
Jul 30, 2026	47.22	47.26	47.22	47.26	47.26	0.81%	537
Jul 29, 2026	47.98	47.98	46.88	46.88	46.88	-0.26%	701
Jul 28, 2026	47.00	47.00	47.00	47.00	47.00	-0.55%	791
Jul 27, 2026	47.68	47.68	47.26	47.26	47.26	0.04%	650
Jul 23, 2026	47.24	47.24	47.24	47.24	47.24	-0.55%	161
Jul 22, 2026	47.50	47.50	47.50	47.50	47.50	-1.14%	122
Jul 21, 2026	47.70	48.05	47.29	48.05	48.05	2.21%	1,303
Jul 20, 2026	47.53	47.65	47.01	47.01	47.01	-1.59%	13,084
Jul 17, 2026	47.40	47.87	47.40	47.77	47.77	0.25%	2,242
Jul 16, 2026	48.26	48.26	46.48	47.65	47.65	-0.71%	619
Jul 15, 2026	47.96	47.99	47.96	47.99	47.99	-0.02%	5,612
Jul 14, 2026	48.00	48.00	48.00	48.00	48.00	-0.62%	640
Jul 13, 2026	48.69	48.69	48.00	48.30	48.30	-1.31%	2,460
Jul 10, 2026	50.70	50.70	48.94	48.94	48.94	-4.25%	363
Jul 9, 2026	50.50	51.11	49.00	51.11	51.11	2.34%	3,380
Jul 8, 2026	49.79	50.11	49.00	49.94	49.94	-1.71%	989
Jul 7, 2026	50.81	50.90	50.79	50.81	50.81	0.08%	1,772
Jul 6, 2026	51.36	51.36	50.77	50.77	50.77	-1.46%	5,665
Jul 3, 2026	51.49	52.05	51.48	51.52	51.52	1.52%	1,646
Jul 2, 2026	50.42	51.10	50.31	50.75	50.75	2.01%	3,703
Jun 30, 2026	49.41	49.75	49.41	49.75	49.75	0.61%	757
Jun 29, 2026	49.31	49.45	49.12	49.45	49.45	2.76%	744
Jun 26, 2026	48.38	48.48	48.12	48.12	48.12	0.94%	1,703
Jun 25, 2026	47.05	47.96	47.02	47.67	47.67	1.68%	5,874
Jun 24, 2026	47.13	47.13	47.00	47.00	46.88	1.34%	710
Jun 23, 2026	46.00	46.38	46.00	46.38	46.27	2.20%	862
Jun 22, 2026	45.37	45.38	44.86	45.38	45.27	1.45%	1,126
Jun 18, 2026	44.68	44.73	44.68	44.73	44.62	2.10%	1,330
Jun 17, 2026	43.26	44.22	43.26	43.81	43.70	1.29%	1,123
Jun 16, 2026	43.25	43.25	43.25	43.25	43.14	-0.28%	102
Jun 15, 2026	43.45	43.46	43.37	43.37	43.26	4.15%	725
Jun 11, 2026	41.64	41.64	41.64	41.64	41.54	-1.26%	304
Jun 10, 2026	42.17	42.17	42.17	42.17	42.07	0.67%	138
Jun 9, 2026	41.35	41.97	41.35	41.89	41.79	-0.21%	973
Jun 8, 2026	42.19	42.19	41.89	41.98	41.88	-1.62%	741
Jun 4, 2026	41.95	42.67	41.95	42.67	42.56	1.72%	342
Jun 2, 2026	41.95	41.95	41.95	41.95	41.85	-1.94%	496
Jun 1, 2026	42.78	42.78	42.78	42.78	42.67	0.26%	228
May 29, 2026	42.67	42.67	42.67	42.67	42.56	-0.09%	369
May 28, 2026	42.71	42.71	42.71	42.71	42.60	0.40%	188
May 26, 2026	42.54	42.54	42.54	42.54	42.44	-1.07%	114
May 25, 2026	43.00	43.00	43.00	43.00	42.89	3.12%	134
May 22, 2026	42.30	42.30	41.70	41.70	41.60	-1.11%	1,329
May 21, 2026	42.17	42.17	42.17	42.17	42.07	1.39%	126
May 20, 2026	41.41	41.59	41.35	41.59	41.49	1.71%	2,333
May 15, 2026	41.25	41.25	40.42	40.89	40.79	-2.76%	3,711