TSX:XEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	42.07	42.63	42.04	42.42	42.42	-0.28%	58,021
Oct 19, 2026	42.86	42.86	42.50	42.54	42.54	0.52%	75,697
Oct 16, 2026	42.98	42.98	42.26	42.32	42.32	-2.29%	89,696
Oct 15, 2026	42.75	43.31	42.50	43.31	43.31	-0.73%	112,514
Oct 14, 2026	44.02	44.16	43.62	43.63	43.63	-1.82%	103,551
Oct 13, 2026	44.30	44.45	44.10	44.44	44.44	-1.83%	52,133
Oct 9, 2026	45.32	45.37	45.20	45.27	45.27	1.21%	38,859
Oct 8, 2026	45.07	45.10	44.50	44.73	44.73	-2.05%	50,603
Oct 7, 2026	45.57	45.72	45.38	45.67	45.67	-0.84%	38,635
Oct 6, 2026	46.44	46.44	46.05	46.05	46.05	-0.85%	41,069
Oct 5, 2026	46.20	46.56	46.20	46.45	46.45	1.44%	49,352
Oct 2, 2026	45.59	45.80	45.52	45.79	45.79	1.38%	73,885
Oct 1, 2026	45.09	45.23	44.85	45.16	45.16	0.17%	35,431
Sep 30, 2026	45.17	45.18	44.98	45.09	45.09	-0.58%	43,700
Sep 29, 2026	45.29	45.37	45.11	45.35	45.35	0.33%	56,679
Sep 28, 2026	45.25	45.25	44.70	45.20	45.20	-0.79%	45,469
Sep 25, 2026	45.40	45.69	45.27	45.56	45.56	0.95%	61,319
Sep 24, 2026	45.23	45.30	44.95	45.13	45.13	-0.27%	30,204
Sep 23, 2026	45.72	45.72	45.18	45.25	45.25	-1.84%	48,524
Sep 22, 2026	45.71	46.11	45.63	46.10	46.10	0.79%	48,666
Sep 21, 2026	45.25	45.81	45.25	45.74	45.74	2.72%	43,788
Sep 18, 2026	44.56	44.56	44.30	44.53	44.53	0.20%	33,628
Sep 17, 2026	44.36	44.50	44.28	44.44	44.44	1.88%	24,962
Sep 16, 2026	43.85	44.00	43.38	43.62	43.62	0.44%	43,627
Sep 15, 2026	43.64	43.66	43.32	43.43	43.43	-0.39%	70,661
Sep 14, 2026	43.66	43.90	43.50	43.60	43.60	-2.13%	62,557
Sep 11, 2026	44.81	44.81	44.54	44.55	44.55	1.27%	28,868
Sep 10, 2026	44.16	44.20	43.95	43.99	43.99	-1.85%	57,183
Sep 9, 2026	44.91	45.00	44.74	44.82	44.82	-0.18%	26,772
Sep 8, 2026	44.98	45.11	44.88	44.90	44.90	-0.22%	31,436
Sep 4, 2026	44.47	45.00	44.47	45.00	45.00	1.90%	39,851
Sep 3, 2026	44.00	44.21	43.73	44.16	44.16	0.09%	34,391
Sep 2, 2026	44.11	44.19	44.02	44.12	44.12	0.11%	51,684
Sep 1, 2026	44.14	44.46	44.00	44.07	44.07	-0.23%	65,129
Aug 31, 2026	44.43	44.43	44.03	44.17	44.17	-0.43%	68,589
Aug 28, 2026	44.50	44.61	44.23	44.36	44.36	-0.18%	34,199
Aug 27, 2026	44.43	44.44	44.25	44.44	44.44	0.45%	23,882
Aug 26, 2026	44.21	44.36	44.19	44.24	44.24	0.39%	28,990
Aug 25, 2026	43.88	44.08	43.80	44.07	44.07	1.57%	28,938
Aug 24, 2026	43.54	43.54	43.17	43.39	43.39	-0.75%	30,443
Aug 21, 2026	43.81	43.86	43.69	43.72	43.72	0.48%	24,519
Aug 20, 2026	43.18	43.57	43.18	43.51	43.51	0.48%	32,739
Aug 19, 2026	43.63	43.63	43.22	43.30	43.30	0.39%	12,735
Aug 18, 2026	43.82	43.82	43.07	43.13	43.13	-2.53%	69,941
Aug 17, 2026	44.08	44.62	44.08	44.25	44.25	0.98%	46,163
Aug 14, 2026	44.03	44.08	43.69	43.82	43.82	-0.45%	39,150
Aug 13, 2026	43.96	44.28	43.94	44.02	44.02	0.16%	51,829
Aug 12, 2026	44.02	44.02	43.82	43.95	43.95	1.50%	24,325
Aug 11, 2026	43.51	43.51	43.17	43.30	43.30	0.16%	34,316
Aug 10, 2026	43.25	43.32	43.11	43.23	43.23	-0.35%	77,708