TSX:XEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	44.55	44.81	44.33	44.76	44.76	0.16%	120,648
Jul 9, 2026	44.63	44.80	44.52	44.69	44.69	0.99%	32,491
Jul 8, 2026	43.67	44.35	43.58	44.25	44.25	0.29%	55,200
Jul 7, 2026	44.54	44.57	43.82	44.12	44.12	-2.78%	74,278
Jul 6, 2026	45.12	45.53	45.12	45.38	45.38	0.18%	64,877
Jul 3, 2026	45.20	45.98	45.16	45.30	45.30	2.72%	74,518
Jul 2, 2026	44.80	45.02	43.59	44.10	44.10	-3.59%	151,573
Jun 30, 2026	45.41	45.87	45.37	45.74	45.74	1.13%	173,184
Jun 29, 2026	45.02	45.23	44.34	45.23	45.23	0.56%	155,190
Jun 26, 2026	44.49	45.33	44.40	44.98	44.98	-1.27%	97,621
Jun 25, 2026	46.26	46.28	45.18	45.56	45.56	0.71%	73,339
Jun 24, 2026	45.43	45.82	45.18	45.58	45.24	0.33%	66,944
Jun 23, 2026	45.81	46.05	45.10	45.43	45.09	-5.13%	93,397
Jun 22, 2026	47.98	48.09	47.76	47.89	47.52	1.54%	85,496
Jun 19, 2026	47.11	47.54	47.00	47.16	46.81	-0.76%	52,442
Jun 18, 2026	47.04	47.65	47.04	47.52	47.16	3.17%	44,070
Jun 17, 2026	46.44	46.76	46.05	46.06	45.71	0.72%	53,353
Jun 16, 2026	46.26	46.44	45.68	45.73	45.39	-1.68%	72,478
Jun 15, 2026	46.40	46.53	46.19	46.51	46.16	3.20%	100,068
Jun 12, 2026	44.72	45.15	44.53	45.07	44.73	0.76%	65,425
Jun 11, 2026	43.39	44.82	43.37	44.73	44.39	4.51%	102,777
Jun 10, 2026	43.21	43.77	42.78	42.80	42.48	-1.72%	170,790
Jun 9, 2026	44.44	44.55	42.55	43.55	43.22	0.02%	109,272
Jun 8, 2026	43.72	43.82	43.40	43.54	43.21	1.75%	184,722
Jun 5, 2026	44.11	44.11	42.70	42.79	42.47	-6.12%	157,404
Jun 4, 2026	45.21	45.70	44.86	45.58	45.24	-0.91%	53,379
Jun 3, 2026	46.09	46.09	45.69	46.00	45.65	-0.88%	142,383
Jun 2, 2026	46.07	46.42	45.95	46.41	46.06	0.83%	98,773
Jun 1, 2026	45.45	46.20	45.38	46.03	45.68	2.38%	120,135
May 29, 2026	45.17	45.26	44.86	44.96	44.62	-0.07%	211,140
May 28, 2026	44.55	45.07	44.34	44.99	44.65	0.18%	36,539
May 27, 2026	45.06	45.21	44.65	44.91	44.57	-0.04%	115,501
May 26, 2026	44.48	45.01	44.48	44.93	44.59	0.97%	71,028
May 25, 2026	44.35	45.01	44.00	44.50	44.17	2.75%	59,495
May 22, 2026	43.38	43.63	43.27	43.31	42.98	-0.14%	49,566
May 21, 2026	42.81	43.47	42.73	43.37	43.04	1.33%	134,029
May 20, 2026	42.29	42.83	42.23	42.80	42.48	1.83%	41,260
May 19, 2026	41.83	42.63	41.64	42.03	41.71	-1.38%	121,846
May 15, 2026	42.83	42.88	42.47	42.62	42.30	-3.14%	53,577
May 14, 2026	43.82	44.07	43.71	44.00	43.67	0.25%	120,822
May 13, 2026	43.33	43.97	43.27	43.89	43.56	2.07%	63,967
May 12, 2026	43.47	43.51	42.49	43.00	42.68	-2.96%	194,273
May 11, 2026	44.27	44.42	44.02	44.31	43.98	0.09%	133,551
May 8, 2026	43.97	44.29	43.97	44.27	43.94	2.08%	65,698
May 7, 2026	43.98	43.98	43.22	43.37	43.04	-0.98%	197,652
May 6, 2026	43.85	43.90	43.23	43.80	43.47	2.22%	72,204
May 5, 2026	42.20	42.85	42.16	42.85	42.53	2.61%	84,515
May 4, 2026	42.03	42.14	41.60	41.76	41.45	0.22%	39,827
May 1, 2026	41.54	41.93	41.39	41.67	41.36	0.39%	57,207
Apr 30, 2026	41.06	41.64	41.06	41.51	41.20	1.12%	51,098