TSX:XEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	120,535
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
Dec 5, 2025	36.20	36.39	36.03	36.05	35.69	-0.36%	59,327
Dec 4, 2025	36.16	36.21	36.09	36.18	35.82	0.06%	43,728
Dec 3, 2025	36.04	36.16	36.00	36.16	35.80	-0.22%	65,125
Dec 2, 2025	36.33	36.33	36.12	36.24	35.88	-0.22%	69,415
Dec 1, 2025	36.12	36.35	36.11	36.32	35.96	0.08%	40,440
Nov 28, 2025	36.18	36.36	36.12	36.29	35.93	-0.33%	90,398
Nov 27, 2025	36.56	36.56	36.28	36.41	36.05	0.22%	170,669
Nov 26, 2025	36.36	36.39	36.23	36.33	35.97	0.32%	29,725
Nov 25, 2025	36.13	36.22	35.89	36.22	35.86	0.07%	75,686
Nov 24, 2025	35.78	36.19	35.77	36.19	35.83	1.33%	29,425
Nov 21, 2025	35.48	35.87	35.34	35.72	35.36	-0.07%	42,308
Nov 20, 2025	36.44	36.47	35.73	35.74	35.39	-1.11%	66,532
Nov 19, 2025	35.99	36.20	35.94	36.14	35.78	0.28%	57,509
Nov 18, 2025	36.05	36.15	35.91	36.04	35.68	-1.07%	51,836
Nov 17, 2025	36.49	36.72	36.31	36.43	36.07	-0.98%	49,313
Nov 14, 2025	36.48	36.97	36.31	36.79	36.43	-0.08%	62,181
Nov 13, 2025	37.19	37.19	36.71	36.82	36.46	-0.75%	64,421
Nov 12, 2025	37.15	37.15	37.00	37.10	36.73	0.04%	30,326
Nov 11, 2025	37.05	37.16	37.00	37.09	36.72	-0.01%	40,698
Nov 10, 2025	36.96	37.10	36.85	37.09	36.72	1.48%	41,026
Nov 7, 2025	36.43	36.55	36.21	36.55	36.19	-0.92%	85,788
Nov 6, 2025	37.07	37.09	36.77	36.89	36.53	-0.65%	60,850
Nov 5, 2025	36.89	37.21	36.87	37.13	36.76	0.90%	70,657
Nov 4, 2025	36.90	37.03	36.74	36.80	36.44	-1.58%	103,190
Nov 3, 2025	37.37	37.39	37.23	37.39	37.02	0.89%	59,785
Oct 31, 2025	37.08	37.08	36.88	37.06	36.69	0.22%	54,117
Oct 30, 2025	37.29	37.29	36.96	36.98	36.62	-0.86%	36,975
Oct 29, 2025	37.27	37.33	37.08	37.30	36.93	0.67%	84,439