TSX:XEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	33.22	33.25	33.14	33.25	33.25	0.61%	37,599
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
Jul 16, 2025	32.16	32.25	32.04	32.25	32.25	0.09%	65,700
Jul 15, 2025	32.18	32.23	32.11	32.22	32.22	0.91%	68,718
Jul 14, 2025	31.85	31.94	31.79	31.93	31.93	0.35%	35,000
Jul 11, 2025	31.98	32.00	31.77	31.82	31.82	-0.16%	33,639
Jul 10, 2025	31.92	31.92	31.79	31.87	31.87	0.09%	37,700
Jul 9, 2025	31.82	31.84	31.77	31.84	31.84	0.03%	18,849
Jul 8, 2025	31.65	31.83	31.65	31.83	31.83	0.60%	63,100
Jul 7, 2025	31.70	31.77	31.58	31.64	31.64	-0.66%	60,200
Jul 4, 2025	31.68	32.02	31.57	31.85	31.85	0.06%	75,400
Jul 3, 2025	31.78	31.86	31.74	31.83	31.83	0.28%	51,000
Jul 2, 2025	31.59	31.76	31.55	31.74	31.74	0.44%	66,421
Jun 30, 2025	31.59	31.60	31.49	31.60	31.60	-0.35%	32,534
Jun 27, 2025	31.52	31.77	31.52	31.71	31.71	0.25%	70,400
Jun 26, 2025	31.59	31.66	31.49	31.63	31.63	0.16%	29,700
Jun 25, 2025	31.59	31.67	31.54	31.58	31.58	-0.88%	35,900
Jun 24, 2025	31.51	31.88	31.51	31.86	31.53	2.21%	40,022
Jun 23, 2025	30.97	31.19	30.94	31.17	30.84	0.65%	17,844