TSX:XEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	43.55	43.57	43.05	43.38	43.38	0.35%	67,980
Aug 6, 2026	43.11	43.66	42.97	43.23	43.23	-0.92%	44,159
Aug 5, 2026	43.92	44.05	43.63	43.63	43.63	-0.73%	37,922
Aug 4, 2026	43.30	44.11	43.30	43.95	43.95	3.70%	67,307
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