TSX:XEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	45.45	46.20	45.38	46.03	46.03	2.38%	120,135
May 29, 2026	45.17	45.26	44.86	44.96	44.96	-0.07%	211,140
May 28, 2026	44.55	45.07	44.34	44.99	44.99	0.18%	36,539
May 27, 2026	45.06	45.21	44.65	44.91	44.91	-0.04%	115,501
May 26, 2026	44.48	45.01	44.48	44.93	44.93	0.97%	71,528
May 25, 2026	44.35	45.01	44.00	44.50	44.50	2.75%	59,495
May 22, 2026	43.38	43.63	43.27	43.31	43.31	-0.14%	49,566
May 21, 2026	42.81	43.47	42.73	43.37	43.37	1.33%	134,029
May 20, 2026	42.29	42.83	42.23	42.80	42.80	1.83%	41,260
May 19, 2026	41.83	42.63	41.64	42.03	42.03	-1.38%	121,846
May 15, 2026	42.83	42.88	42.47	42.62	42.62	-3.14%	53,577
May 14, 2026	43.82	44.07	43.71	44.00	44.00	0.25%	120,822
May 13, 2026	43.33	43.97	43.27	43.89	43.89	2.07%	63,967
May 12, 2026	43.47	43.51	42.49	43.00	43.00	-2.96%	194,273
May 11, 2026	44.27	44.42	44.02	44.31	44.31	0.09%	133,551
May 8, 2026	43.97	44.29	43.97	44.27	44.27	2.08%	65,698
May 7, 2026	43.98	43.98	43.22	43.37	43.37	-0.98%	197,652
May 6, 2026	43.85	43.90	43.23	43.80	43.80	2.22%	72,204
May 5, 2026	42.20	42.85	42.16	42.85	42.85	2.61%	84,515
May 4, 2026	42.03	42.14	41.60	41.76	41.76	0.22%	39,827
May 1, 2026	41.54	41.93	41.39	41.67	41.67	0.39%	57,207
Apr 30, 2026	41.06	41.64	41.06	41.51	41.51	1.12%	51,098
Apr 29, 2026	41.28	41.33	40.93	41.05	41.05	-0.41%	96,333
Apr 28, 2026	41.02	41.22	40.94	41.22	41.22	-0.60%	99,218
Apr 27, 2026	41.61	41.61	41.36	41.47	41.47	-0.17%	66,663
Apr 24, 2026	41.30	41.68	41.29	41.54	41.54	1.66%	46,242
Apr 23, 2026	41.24	41.26	40.50	40.86	40.86	-1.61%	80,032
Apr 22, 2026	41.15	41.53	41.13	41.53	41.53	1.86%	68,616
Apr 21, 2026	41.30	41.32	40.67	40.77	40.77	-1.07%	77,877
Apr 20, 2026	41.37	41.37	41.05	41.21	41.21	-1.08%	107,872
Apr 17, 2026	41.54	41.97	41.50	41.66	41.66	1.73%	67,504
Apr 16, 2026	41.01	41.11	40.75	40.95	40.95	0.22%	58,679
Apr 15, 2026	40.90	40.96	40.72	40.86	40.86	-0.44%	73,140
Apr 14, 2026	40.52	41.05	40.52	41.04	41.04	1.71%	150,579
Apr 13, 2026	39.86	40.38	39.78	40.35	40.35	0.57%	38,246
Apr 10, 2026	40.09	40.24	40.02	40.12	40.12	0.50%	55,820
Apr 9, 2026	39.66	40.01	39.40	39.92	39.92	-0.45%	86,718
Apr 8, 2026	40.24	40.27	39.72	40.10	40.10	5.25%	58,594
Apr 7, 2026	38.07	38.13	37.60	38.10	38.10	-0.05%	88,800
Apr 6, 2026	38.05	38.25	37.89	38.12	38.12	0.74%	41,986
Apr 2, 2026	37.12	38.03	37.12	37.84	37.84	-0.81%	60,795
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