TSX:XEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2025	32.39	32.49	32.33	32.48	32.48	0.19%	38,500
Aug 5, 2025	32.51	32.51	32.38	32.42	32.42	1.34%	33,300
Aug 1, 2025	32.08	32.09	31.83	31.99	31.99	-1.17%	59,500
Jul 31, 2025	32.42	32.51	32.33	32.37	32.37	-0.55%	30,128
Jul 30, 2025	32.53	32.58	32.36	32.55	32.55	-0.12%	64,832
Jul 29, 2025	32.67	32.74	32.55	32.59	32.59	0.37%	63,330
Jul 28, 2025	32.70	32.75	32.38	32.47	32.47	-0.46%	25,020
Jul 25, 2025	32.52	32.64	32.50	32.62	32.62	0.12%	22,200
Jul 24, 2025	32.47	32.62	32.47	32.58	32.58	-0.15%	14,000
Jul 23, 2025	32.50	32.63	32.49	32.63	32.63	0.96%	19,900
Jul 22, 2025	32.48	32.48	32.27	32.32	32.32	-0.89%	55,331
Jul 21, 2025	32.58	32.71	32.50	32.61	32.61	0.18%	35,700
Jul 18, 2025	32.56	32.57	32.43	32.55	32.55	-0.34%	22,028
Jul 17, 2025	32.34	32.66	32.32	32.66	32.66	1.27%	23,100