TSX:XEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.92	43.00	42.14	42.38	42.38	0.67%	91,449
Jul 30, 2026	41.41	42.10	41.34	42.10	42.10	3.82%	69,728
Jul 29, 2026	41.07	41.56	40.50	40.55	40.55	-2.62%	111,397
Jul 28, 2026	41.48	41.82	41.18	41.64	41.64	-2.12%	58,328
Jul 27, 2026	42.90	42.90	42.05	42.54	42.54	0.61%	74,981
Jul 24, 2026	42.74	42.74	42.23	42.28	42.28	-1.74%	42,594
Jul 23, 2026	42.94	43.25	42.77	43.03	43.03	-0.65%	60,863
Jul 22, 2026	43.12	43.45	43.10	43.31	43.31	-0.51%	53,800
Jul 21, 2026	43.15	43.61	43.12	43.53	43.53	2.87%	36,174
Jul 20, 2026	42.55	42.64	42.22	42.32	42.32	0.73%	120,450
Jul 17, 2026	41.57	42.37	41.22	42.01	42.01	-1.85%	99,514
Jul 16, 2026	42.84	42.96	42.59	42.80	42.80	-1.45%	118,661
Jul 15, 2026	43.77	43.91	43.02	43.43	43.43	-0.50%	335,214
Jul 14, 2026	43.55	43.73	43.40	43.65	43.65	1.04%	83,538
Jul 13, 2026	43.66	43.71	43.14	43.20	43.20	-3.49%	136,172
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