TSX:XEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	39.87	40.12	39.71	40.12	40.12	0.26%	126,702
Feb 18, 2026	39.91	40.18	39.80	40.02	40.02	0.84%	96,685
Feb 17, 2026	39.75	39.80	39.37	39.68	39.68	-0.13%	173,702
Feb 13, 2026	39.43	39.73	39.14	39.73	39.73	0.48%	169,217
Feb 12, 2026	40.04	40.05	39.48	39.54	39.54	-0.90%	116,709
Feb 11, 2026	39.61	39.90	39.49	39.90	39.90	1.48%	155,858
Feb 10, 2026	39.26	39.32	39.10	39.32	39.32	0.25%	53,792
Feb 9, 2026	38.99	39.30	38.85	39.22	39.22	0.26%	109,668
Feb 6, 2026	38.58	39.17	38.58	39.12	39.12	2.06%	135,267
Feb 5, 2026	38.34	38.60	38.13	38.33	38.33	-0.52%	189,656
Feb 4, 2026	39.13	39.13	38.37	38.53	38.53	-0.98%	146,081
Feb 3, 2026	39.17	39.20	38.61	38.91	38.91	0.26%	140,220
Feb 2, 2026	38.38	38.91	38.30	38.81	38.81	0.83%	127,619
Jan 30, 2026	38.73	38.75	38.30	38.49	38.49	-1.10%	118,870
Jan 29, 2026	39.26	39.26	38.57	38.92	38.92	-0.89%	184,814
Jan 28, 2026	39.36	39.38	39.07	39.27	39.27	0.36%	145,044
Jan 27, 2026	39.01	39.17	39.01	39.13	39.13	0.90%	117,180
Jan 26, 2026	38.68	38.86	38.63	38.78	38.78	0.47%	101,181
Jan 23, 2026	38.58	38.70	38.39	38.60	38.60	-0.08%	140,600
Jan 22, 2026	38.64	38.81	38.60	38.63	38.63	0.49%	92,623
Jan 21, 2026	38.16	38.62	38.15	38.44	38.44	1.42%	105,106
Jan 20, 2026	37.97	38.12	37.76	37.90	37.90	-2.02%	140,659
Jan 19, 2026	38.45	38.74	38.42	38.68	38.68	0.70%	70,225
Jan 16, 2026	38.53	38.53	38.24	38.41	38.41	-0.36%	70,142
Jan 15, 2026	38.56	38.65	38.45	38.55	38.55	0.60%	134,127
Jan 14, 2026	38.14	38.32	38.08	38.32	38.32	0.52%	89,245
Jan 13, 2026	38.31	38.31	38.04	38.12	38.12	-0.59%	129,022
Jan 12, 2026	37.95	38.35	37.92	38.35	38.35	1.07%	95,741
Jan 9, 2026	37.75	37.95	37.69	37.94	37.94	0.96%	123,274
Jan 8, 2026	37.57	37.63	37.47	37.58	37.58	-0.13%	114,790
Jan 7, 2026	37.60	37.69	37.51	37.63	37.63	-0.37%	120,522
Jan 6, 2026	37.59	37.77	37.57	37.77	37.77	1.18%	133,146
Jan 5, 2026	37.12	37.35	37.12	37.33	37.33	1.17%	120,281
Jan 2, 2026	36.62	36.90	36.60	36.90	36.90	2.61%	101,596
Dec 31, 2025	35.98	36.03	35.88	35.96	35.96	-	51,100
Dec 30, 2025	35.95	35.99	35.90	35.96	35.96	-0.85%	52,867
Dec 29, 2025	36.06	36.27	36.00	36.27	35.91	0.75%	68,284
Dec 24, 2025	35.98	36.06	35.95	36.00	35.64	-0.04%	30,948
Dec 23, 2025	35.87	36.03	35.83	36.02	35.66	0.18%	35,536
Dec 22, 2025	35.94	35.95	35.86	35.95	35.60	0.11%	44,910
Dec 19, 2025	35.66	35.92	35.66	35.91	35.56	1.27%	38,169
Dec 18, 2025	35.49	35.61	35.46	35.46	35.11	0.91%	36,945
Dec 17, 2025	35.49	35.54	35.09	35.14	34.79	-0.35%	35,994
Dec 16, 2025	35.27	35.33	35.15	35.27	34.92	-0.89%	41,908
Dec 15, 2025	35.83	35.84	35.58	35.58	35.23	-0.14%	66,647
Dec 12, 2025	36.02	36.02	35.61	35.63	35.28	-1.10%	58,695
Dec 11, 2025	36.03	36.08	35.82	36.03	35.67	-0.51%	21,760
Dec 10, 2025	36.07	36.25	36.05	36.21	35.85	0.47%	31,121
Dec 9, 2025	35.92	36.06	35.87	36.04	35.68	-0.06%	35,459
Dec 8, 2025	36.07	36.07	35.92	36.06	35.70	0.03%	34,034