TSX:XEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	36.18	36.36	36.12	36.29	36.29	-0.33%	90,398
Nov 27, 2025	36.56	36.56	36.28	36.41	36.41	0.22%	170,669
Nov 26, 2025	36.36	36.39	36.23	36.33	36.33	0.32%	29,725
Nov 25, 2025	36.13	36.22	35.89	36.22	36.22	0.07%	75,686
Nov 24, 2025	35.78	36.19	35.77	36.19	36.19	1.33%	29,425
Nov 21, 2025	35.48	35.87	35.34	35.72	35.72	-0.07%	42,308
Nov 20, 2025	36.44	36.47	35.73	35.74	35.74	-1.11%	66,532
Nov 19, 2025	35.99	36.20	35.94	36.14	36.14	0.28%	57,509
Nov 18, 2025	36.05	36.15	35.91	36.04	36.04	-1.07%	51,836
Nov 17, 2025	36.49	36.72	36.31	36.43	36.43	-0.98%	49,313
Nov 14, 2025	36.48	36.97	36.31	36.79	36.79	-0.08%	62,181
Nov 13, 2025	37.19	37.19	36.71	36.82	36.82	-0.75%	64,421
Nov 12, 2025	37.15	37.15	37.00	37.10	37.10	0.04%	30,326
Nov 11, 2025	37.05	37.16	37.00	37.09	37.09	-0.01%	40,698
Nov 10, 2025	36.96	37.10	36.85	37.09	37.09	1.48%	41,026
Nov 7, 2025	36.43	36.55	36.21	36.55	36.55	-0.92%	85,788
Nov 6, 2025	37.07	37.09	36.77	36.89	36.89	-0.65%	60,850
Nov 5, 2025	36.89	37.21	36.87	37.13	37.13	0.90%	70,657
Nov 4, 2025	36.90	37.03	36.74	36.80	36.80	-1.58%	103,190
Nov 3, 2025	37.37	37.39	37.23	37.39	37.39	0.89%	59,785
Oct 31, 2025	37.08	37.08	36.88	37.06	37.06	0.22%	54,117
Oct 30, 2025	37.29	37.29	36.96	36.98	36.98	-0.86%	36,975
Oct 29, 2025	37.27	37.33	37.08	37.30	37.30	0.67%	84,439
Oct 28, 2025	37.01	37.09	36.91	37.05	37.05	-0.46%	48,519
Oct 27, 2025	37.16	37.22	37.08	37.22	37.22	1.09%	74,067
Oct 24, 2025	36.91	36.97	36.81	36.82	36.82	0.74%	50,628
Oct 23, 2025	36.37	36.63	36.36	36.55	36.55	0.77%	42,751
Oct 22, 2025	36.49	36.56	36.15	36.27	36.27	-0.41%	65,393
Oct 21, 2025	36.54	36.54	36.38	36.42	36.42	-0.92%	36,056
Oct 20, 2025	36.55	36.82	36.55	36.76	36.76	1.27%	78,414
Oct 17, 2025	36.12	36.33	36.10	36.30	36.30	-0.19%	50,764
Oct 16, 2025	36.54	36.55	36.30	36.37	36.37	0.61%	62,006
Oct 15, 2025	36.12	36.25	35.97	36.15	36.15	1.59%	96,282
Oct 14, 2025	35.37	35.80	35.35	35.59	35.59	2.26%	60,036
Oct 10, 2025	36.07	36.08	34.73	34.80	34.80	-3.71%	103,053
Oct 9, 2025	36.32	36.32	36.05	36.14	36.14	-0.39%	41,862
Oct 8, 2025	36.06	36.29	36.02	36.28	36.28	0.64%	35,107
Oct 7, 2025	36.43	36.43	36.02	36.05	36.05	-0.63%	75,654
Oct 6, 2025	36.26	36.32	36.22	36.28	36.28	0.33%	47,637
Oct 3, 2025	36.21	36.24	36.12	36.16	36.16	0.33%	57,433
Oct 2, 2025	36.17	36.17	35.98	36.04	36.04	0.50%	50,274
Oct 1, 2025	35.87	35.87	35.65	35.86	35.86	1.07%	89,758
Sep 30, 2025	35.49	35.51	35.42	35.48	35.48	0.25%	39,450
Sep 29, 2025	35.44	35.51	35.36	35.39	35.39	0.71%	89,579
Sep 26, 2025	35.00	35.14	34.94	35.14	35.14	-0.31%	34,115
Sep 25, 2025	35.16	35.26	35.06	35.25	35.25	-0.34%	75,638
Sep 24, 2025	35.40	35.43	35.27	35.37	35.37	0.17%	150,751
Sep 23, 2025	35.27	35.41	35.24	35.31	35.31	0.03%	41,454
Sep 22, 2025	35.07	35.30	35.06	35.30	35.30	0.86%	42,495
Sep 19, 2025	35.16	35.16	34.94	35.00	35.00	-0.36%	63,262