TSX:XEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	38.10	38.40	37.97	38.15	38.15	0.95%	59,025
Mar 31, 2026	36.76	37.86	36.72	37.79	37.79	2.97%	152,174
Mar 30, 2026	37.11	37.11	36.43	36.70	36.70	-0.41%	42,969
Mar 27, 2026	36.92	37.14	36.77	36.85	36.85	-0.19%	38,462
Mar 26, 2026	37.43	37.52	36.92	36.92	36.92	-2.82%	41,337
Mar 25, 2026	37.96	38.22	37.78	37.99	37.99	1.80%	88,989
Mar 24, 2026	37.00	37.51	36.94	37.32	37.32	-1.40%	68,714
Mar 23, 2026	37.11	38.01	37.11	37.85	37.85	3.22%	105,304
Mar 20, 2026	37.53	37.53	36.56	36.67	36.67	-3.25%	95,964
Mar 19, 2026	37.16	38.08	37.02	37.90	37.90	-0.26%	92,997
Mar 18, 2026	38.31	38.41	37.86	38.00	38.00	-1.41%	78,256
Mar 17, 2026	38.67	38.74	38.49	38.55	38.55	0.64%	54,620
Mar 16, 2026	37.94	38.34	37.94	38.30	38.30	2.98%	214,362
Mar 13, 2026	37.81	38.02	37.19	37.19	37.19	0.03%	84,093
Mar 12, 2026	37.81	37.81	37.15	37.18	37.18	-2.80%	82,489
Mar 11, 2026	38.23	38.40	38.00	38.25	38.25	0.13%	58,786
Mar 10, 2026	38.19	38.86	37.93	38.20	38.20	0.37%	199,795
Mar 9, 2026	36.83	38.09	36.65	38.06	38.06	2.09%	208,417
Mar 6, 2026	37.20	37.53	37.11	37.28	37.28	-1.22%	376,928
Mar 5, 2026	38.02	38.18	37.30	37.74	37.74	-1.80%	249,055
Mar 4, 2026	38.34	38.76	38.05	38.43	38.43	0.63%	360,308
Mar 3, 2026	38.50	38.50	37.31	38.19	38.19	-4.79%	827,112
Mar 2, 2026	39.94	40.30	39.76	40.11	40.11	-1.47%	219,127
Feb 27, 2026	40.60	40.76	40.50	40.71	40.71	-0.44%	225,373
Feb 26, 2026	41.33	41.36	40.65	40.89	40.89	-1.04%	186,345
Feb 25, 2026	41.32	41.38	41.16	41.32	41.32	0.85%	218,975
Feb 24, 2026	40.71	41.08	40.63	40.97	40.97	1.39%	147,797
Feb 23, 2026	40.63	40.68	40.27	40.41	40.41	-0.69%	307,671
Feb 20, 2026	39.98	40.69	39.92	40.69	40.69	1.42%	370,879
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