TSX:XEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.57%	96,300
Oct 14, 2025	35.37	35.80	35.35	35.59	35.59	2.27%	60,631
Oct 10, 2025	36.07	36.08	34.73	34.80	34.80	-3.71%	103,100
Oct 9, 2025	36.32	36.32	36.05	36.14	36.14	-0.39%	41,900
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%	75,700
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%	50,300
Oct 1, 2025	35.87	35.87	35.65	35.86	35.86	1.07%	89,800
Sep 30, 2025	35.49	35.51	35.42	35.48	35.48	0.25%	39,500
Sep 29, 2025	35.44	35.51	35.36	35.39	35.39	0.71%	89,600
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%	150,800
Sep 23, 2025	35.27	35.41	35.24	35.31	35.31	0.03%	41,500
Sep 22, 2025	35.07	35.30	35.06	35.30	35.30	0.86%	42,500
Sep 19, 2025	35.16	35.16	34.94	35.00	35.00	-0.37%	63,300
Sep 18, 2025	35.04	35.14	34.97	35.13	35.13	-0.17%	32,117
Sep 17, 2025	35.08	35.22	35.01	35.19	35.19	0.74%	48,200
Sep 16, 2025	34.81	34.96	34.78	34.93	34.93	0.55%	40,013
Sep 15, 2025	34.83	34.89	34.72	34.74	34.74	0.17%	45,645
Sep 12, 2025	34.70	34.71	34.63	34.68	34.68	0.06%	45,000
Sep 11, 2025	34.51	34.68	34.49	34.66	34.66	0.96%	39,200
Sep 10, 2025	34.31	34.38	34.27	34.33	34.33	0.73%	40,849
Sep 9, 2025	33.93	34.08	33.91	34.08	34.08	0.83%	49,201
Sep 8, 2025	33.67	33.80	33.63	33.80	33.80	0.57%	35,200
Sep 5, 2025	33.55	33.64	33.44	33.61	33.61	1.36%	54,400
Sep 4, 2025	33.10	33.19	33.01	33.16	33.16	-0.27%	30,000
Sep 3, 2025	33.22	33.25	33.14	33.25	33.25	0.61%	37,600
Sep 2, 2025	32.96	33.05	32.83	33.05	33.05	0.15%	77,900
Aug 29, 2025	33.03	33.05	32.90	33.00	33.00	-0.57%	42,739
Aug 28, 2025	33.07	33.19	33.05	33.19	33.19	0.18%	25,247
Aug 27, 2025	33.12	33.14	33.07	33.13	33.13	-0.96%	26,000
Aug 26, 2025	33.52	33.54	33.42	33.45	33.45	-0.45%	34,337
Aug 25, 2025	33.65	33.65	33.54	33.60	33.60	-0.12%	36,646
Aug 22, 2025	33.43	33.64	33.43	33.64	33.64	1.23%	24,300
Aug 21, 2025	33.18	33.27	33.16	33.23	33.23	0.09%	16,900
Aug 20, 2025	33.20	33.20	32.99	33.20	33.20	-0.15%	58,100
Aug 19, 2025	33.34	33.36	33.23	33.25	33.25	-0.21%	100,107
Aug 18, 2025	33.29	33.34	33.24	33.32	33.32	0.24%	107,000
Aug 15, 2025	33.22	33.25	33.16	33.24	33.24	0.36%	24,213
Aug 14, 2025	33.23	33.23	33.03	33.12	33.12	-0.78%	37,817
Aug 13, 2025	33.33	33.40	33.32	33.38	33.38	0.82%	43,700
Aug 12, 2025	32.82	33.11	32.80	33.11	33.11	1.35%	31,600
Aug 11, 2025	32.74	32.74	32.64	32.67	32.67	-0.18%	23,511
Aug 8, 2025	32.62	32.73	32.62	32.73	32.73	-0.03%	39,800
Aug 7, 2025	32.74	32.82	32.67	32.74	32.74	0.80%	44,300