TSX:XEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	40.21	41.02	40.14	40.96	40.96	3.07%	60,874
Nov 6, 2026	39.56	39.84	39.48	39.74	39.74	2.58%	124,153
Nov 5, 2026	40.21	40.21	38.64	38.74	38.74	-5.00%	159,461
Nov 4, 2026	40.80	41.12	40.71	40.78	40.78	0.54%	33,779
Nov 3, 2026	40.57	40.66	40.48	40.56	40.56	0.09%	125,015
Nov 2, 2026	41.05	41.16	40.52	40.53	40.53	0.16%	79,121
Oct 30, 2026	40.59	40.71	40.13	40.46	40.46	-2.83%	97,079
Oct 29, 2026	41.58	41.65	41.39	41.64	41.64	-1.35%	62,471
Oct 28, 2026	42.24	42.25	42.08	42.21	42.21	1.02%	26,981
Oct 27, 2026	41.54	41.84	41.39	41.79	41.79	1.40%	53,704
Oct 26, 2026	41.05	41.29	40.95	41.21	41.21	-0.30%	56,929
Oct 23, 2026	41.02	41.34	41.00	41.34	41.34	0.43%	74,219
Oct 22, 2026	41.62	41.62	41.04	41.16	41.16	-3.27%	92,647
Oct 21, 2026	42.66	42.66	42.34	42.55	42.55	0.31%	57,023
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