TSX:XEC.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.65	33.78	33.55	33.78	33.78	0.51%	801
Sep 21, 2026	33.61	33.61	33.61	33.61	33.61	2.41%	860
Sep 18, 2026	32.62	32.82	32.62	32.82	32.82	0.12%	2,735
Sep 17, 2026	32.78	32.79	32.78	32.78	32.78	2.95%	789
Sep 16, 2026	31.84	31.84	31.84	31.84	31.84	-1.21%	207
Sep 15, 2026	32.23	32.23	32.23	32.23	32.23	-1.77%	177
Sep 10, 2026	32.96	32.96	32.81	32.81	32.81	-1.74%	374
Sep 9, 2026	33.39	33.39	33.39	33.39	33.39	-0.36%	100
Sep 4, 2026	33.15	33.51	33.15	33.51	33.51	1.98%	543
Sep 2, 2026	32.86	32.86	32.86	32.86	32.86	0.52%	195
Sep 1, 2026	32.88	32.88	32.69	32.69	32.69	-1.18%	571
Aug 28, 2026	33.08	33.08	33.08	33.08	33.08	0.24%	309
Aug 27, 2026	32.99	33.00	32.99	33.00	33.00	0.40%	200
Aug 26, 2026	32.87	32.87	32.87	32.87	32.87	0.74%	148
Aug 25, 2026	32.63	32.63	32.63	32.63	32.63	0.83%	600
Aug 24, 2026	32.47	32.47	32.36	32.36	32.36	0.19%	3,308
Aug 19, 2026	32.30	32.30	32.30	32.30	32.30	-1.76%	523
Aug 17, 2026	33.01	33.10	32.88	32.88	32.88	0.98%	501
Aug 14, 2026	32.78	32.80	32.56	32.56	32.56	-0.79%	700
Aug 13, 2026	32.70	32.82	32.70	32.82	32.82	0.89%	494
Aug 12, 2026	32.53	32.53	32.53	32.53	32.53	1.37%	146
Aug 11, 2026	32.09	32.09	32.09	32.09	32.09	0.69%	216
Aug 10, 2026	31.87	31.87	31.87	31.87	31.87	-0.53%	101
Aug 7, 2026	31.83	32.04	31.83	32.04	32.04	-0.16%	512
Aug 5, 2026	32.09	32.09	32.09	32.09	32.09	-0.43%	136
Aug 4, 2026	31.79	32.23	31.79	32.23	32.23	2.97%	357
Jul 31, 2026	31.03	31.30	31.03	31.30	31.30	1.49%	321
Jul 30, 2026	30.68	30.89	30.68	30.84	30.84	1.68%	860
Jul 29, 2026	30.15	30.33	30.15	30.33	30.33	-0.39%	966
Jul 28, 2026	30.60	30.60	30.45	30.45	30.45	-2.56%	333
Jul 24, 2026	30.95	31.25	30.95	31.25	31.25	-0.35%	600
Jul 23, 2026	31.41	31.42	31.36	31.36	31.36	-1.38%	1,801
Jul 22, 2026	31.81	31.81	31.80	31.80	31.80	2.51%	280
Jul 17, 2026	30.91	31.02	30.91	31.02	31.02	-0.77%	685
Jul 16, 2026	31.52	31.52	31.26	31.26	31.26	-2.16%	1,681
Jul 15, 2026	31.95	31.95	31.95	31.95	31.95	-0.31%	106
Jul 14, 2026	32.05	32.05	32.05	32.05	32.05	1.07%	135
Jul 13, 2026	31.71	31.71	31.71	31.71	31.71	-2.76%	106
Jul 10, 2026	32.69	32.71	32.58	32.61	32.61	0.15%	1,100
Jul 9, 2026	32.50	32.59	32.46	32.56	32.56	1.75%	500
Jul 8, 2026	31.83	32.00	31.83	32.00	32.00	0.09%	200
Jul 7, 2026	31.98	32.07	31.97	31.97	31.97	-3.12%	301
Jul 6, 2026	32.99	33.01	32.83	33.00	33.00	0.79%	649
Jul 3, 2026	32.98	32.98	32.54	32.74	32.74	2.50%	1,052
Jul 2, 2026	31.96	32.81	31.62	31.94	31.94	-3.82%	1,484
Jun 30, 2026	33.21	33.21	33.21	33.21	33.21	1.19%	100
Jun 29, 2026	32.27	32.83	32.27	32.82	32.82	0.12%	1,496
Jun 26, 2026	32.59	32.82	32.57	32.78	32.78	-0.82%	621
Jun 25, 2026	33.58	33.58	33.02	33.05	33.05	1.61%	8,321
Jun 24, 2026	33.10	33.20	32.77	32.77	32.53	-0.61%	900