TSX:XEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	27.16	27.30	27.07	27.30	27.30	0.74%	79,565
Feb 4, 2025	27.14	27.24	27.03	27.10	27.10	0.26%	409,600
Feb 3, 2025	25.75	27.12	25.68	27.03	27.03	-1.03%	348,042
Jan 31, 2025	27.53	27.59	27.30	27.31	27.31	-0.94%	197,945
Jan 30, 2025	27.44	27.66	27.44	27.57	27.57	0.80%	121,100
Jan 29, 2025	27.25	27.46	27.25	27.35	27.35	-0.04%	130,900
Jan 28, 2025	27.50	27.50	27.28	27.36	27.36	-0.73%	108,500
Jan 27, 2025	27.44	27.61	27.44	27.56	27.45	-0.11%	221,400
Jan 24, 2025	27.60	27.63	27.50	27.59	27.48	-0.04%	52,649
Jan 23, 2025	27.54	27.67	27.52	27.60	27.49	0.36%	95,908
Jan 22, 2025	27.65	27.65	27.50	27.50	27.38	-0.36%	262,000
Jan 21, 2025	27.56	27.69	27.50	27.60	27.49	-0.22%	120,900
Jan 20, 2025	27.50	27.69	27.50	27.66	27.55	0.55%	111,629
Jan 17, 2025	27.31	27.52	27.31	27.51	27.40	0.95%	395,100
Jan 16, 2025	27.23	27.27	27.11	27.25	27.14	0.15%	116,142
Jan 15, 2025	27.28	27.38	27.21	27.21	27.10	0.48%	112,500
Jan 14, 2025	27.05	27.10	26.90	27.08	26.97	-0.07%	113,933
Jan 13, 2025	27.17	27.29	27.08	27.10	26.99	-0.55%	129,000
Jan 10, 2025	27.38	27.38	27.10	27.25	27.14	-0.58%	156,000
Jan 9, 2025	27.40	27.44	27.36	27.41	27.30	-0.04%	69,706
Jan 8, 2025	27.47	27.47	27.30	27.42	27.31	-0.15%	179,340
Jan 7, 2025	27.47	27.54	27.40	27.46	27.35	0.51%	425,437
Jan 6, 2025	27.48	27.50	27.28	27.32	27.21	-0.07%	149,000
Jan 3, 2025	27.19	27.40	27.18	27.34	27.23	0.85%	117,200
Jan 2, 2025	27.15	27.24	27.00	27.11	27.00	0.48%	86,400
Dec 31, 2024	26.86	27.02	26.86	26.98	26.87	0.78%	158,500
Dec 30, 2024	26.78	26.84	26.61	26.77	26.66	-1.11%	149,216
Dec 27, 2024	27.04	27.18	26.99	27.07	26.83	0.04%	295,446
Dec 24, 2024	27.03	27.11	26.92	27.06	26.82	0.22%	35,533
Dec 23, 2024	26.86	27.00	26.70	27.00	26.76	0.45%	176,600
Dec 20, 2024	26.84	26.96	26.50	26.88	26.64	0.75%	247,021
Dec 19, 2024	26.85	26.89	26.68	26.68	26.44	-0.48%	115,409
Dec 18, 2024	27.22	27.25	26.75	26.81	26.57	-1.61%	108,527
Dec 17, 2024	27.18	27.25	27.15	27.25	27.01	-0.33%	439,242
Dec 16, 2024	27.46	27.48	27.30	27.34	27.10	-0.76%	95,714
Dec 13, 2024	27.63	27.63	27.45	27.55	27.31	-0.36%	90,135
Dec 12, 2024	27.56	27.76	27.54	27.65	27.40	-0.79%	183,100
Dec 11, 2024	27.96	28.00	27.80	27.87	27.62	-0.14%	82,208
Dec 10, 2024	28.07	28.07	27.87	27.91	27.66	-0.57%	109,700
Dec 9, 2024	28.18	28.29	28.05	28.07	27.82	-0.28%	102,706
Dec 6, 2024	28.27	28.32	28.12	28.15	27.90	-0.28%	90,900
Dec 5, 2024	28.01	28.31	28.01	28.23	27.98	0.43%	110,000
Dec 4, 2024	28.20	28.29	28.03	28.11	27.86	-0.25%	80,200
Dec 3, 2024	28.16	28.25	28.12	28.18	27.93	0.25%	61,939
Dec 2, 2024	28.16	28.20	27.98	28.11	27.86	-0.14%	72,600
Nov 29, 2024	28.05	28.19	28.03	28.15	27.90	0.18%	67,604
Nov 28, 2024	28.04	28.13	28.04	28.10	27.85	0.32%	45,530
Nov 27, 2024	27.89	28.08	27.86	28.01	27.76	0.36%	51,300
Nov 26, 2024	28.00	28.03	27.78	27.91	27.66	-0.61%	117,009
Nov 25, 2024	28.21	28.26	28.08	28.08	27.83	-0.28%	96,100
Nov 22, 2024	28.13	28.25	28.12	28.16	27.91	0.07%	62,200
Nov 21, 2024	27.90	28.15	27.84	28.14	27.89	0.64%	65,608
Nov 20, 2024	27.96	27.97	27.85	27.96	27.60	0.04%	58,200
Nov 19, 2024	27.77	27.95	27.69	27.95	27.59	0.11%	62,000
Nov 18, 2024	27.83	28.02	27.83	27.92	27.56	0.36%	92,500
Nov 15, 2024	27.83	27.89	27.74	27.82	27.47	-0.14%	49,200
Nov 14, 2024	27.76	27.94	27.76	27.86	27.51	0.72%	100,100
Nov 13, 2024	27.73	27.73	27.55	27.66	27.31	0.14%	53,104
Nov 12, 2024	27.83	27.83	27.52	27.62	27.27	-0.65%	111,101
Nov 11, 2024	27.74	27.91	27.74	27.80	27.45	0.40%	88,900
Nov 8, 2024	27.71	27.73	27.61	27.69	27.34	-0.07%	123,325
Nov 7, 2024	27.54	27.75	27.54	27.71	27.35	0.40%	202,700
Nov 6, 2024	27.54	27.60	27.33	27.60	27.25	0.58%	122,332
Nov 5, 2024	27.33	27.47	27.25	27.44	27.09	0.40%	65,402
Nov 4, 2024	27.28	27.44	27.19	27.33	26.98	-	128,749
Nov 1, 2024	27.44	27.50	27.25	27.33	26.98	-	121,816
Oct 31, 2024	27.51	27.51	27.27	27.33	26.98	-0.73%	99,900
Oct 30, 2024	27.49	27.61	27.45	27.53	27.18	0.04%	69,702
Oct 29, 2024	27.65	27.65	27.42	27.52	27.17	-0.72%	191,649
Oct 28, 2024	27.60	27.78	27.59	27.72	27.37	-0.43%	134,300
Oct 25, 2024	27.88	27.95	27.78	27.84	27.38	-	93,526
Oct 24, 2024	27.80	27.90	27.65	27.84	27.38	-0.04%	92,921
Oct 23, 2024	27.93	27.94	27.72	27.85	27.38	-0.50%	70,800
Oct 22, 2024	27.91	28.00	27.81	27.99	27.53	-0.04%	65,600
Oct 21, 2024	28.14	28.20	27.95	28.00	27.54	-0.43%	161,621
Oct 18, 2024	28.07	28.14	28.00	28.12	27.65	0.14%	70,017
Oct 17, 2024	27.94	28.08	27.94	28.08	27.61	0.65%	63,435
Oct 16, 2024	27.75	27.93	27.75	27.90	27.44	0.72%	78,512
Oct 15, 2024	27.59	27.74	27.55	27.70	27.24	-0.18%	86,900
Oct 11, 2024	27.57	27.79	27.57	27.75	27.29	0.58%	77,708
Oct 10, 2024	27.53	27.60	27.47	27.59	27.13	0.07%	70,100
Oct 9, 2024	27.38	27.59	27.38	27.57	27.11	0.55%	64,338
Oct 8, 2024	27.49	27.50	27.30	27.42	26.96	-0.54%	114,121
Oct 7, 2024	27.55	27.63	27.43	27.57	27.11	-	99,918
Oct 4, 2024	27.48	27.63	27.48	27.57	27.11	0.58%	74,000
Oct 3, 2024	27.37	27.41	27.20	27.41	26.95	0.15%	105,130
Oct 2, 2024	27.45	27.52	27.31	27.37	26.92	-0.18%	225,400
Oct 1, 2024	27.21	27.44	27.15	27.42	26.96	0.66%	98,815
Sep 30, 2024	27.11	27.24	27.08	27.24	26.79	0.07%	142,600
Sep 27, 2024	27.17	27.27	27.15	27.22	26.77	0.41%	89,400
Sep 26, 2024	27.05	27.20	27.02	27.11	26.66	0.30%	65,300
Sep 25, 2024	27.10	27.13	26.98	27.03	26.58	-0.26%	60,420
Sep 24, 2024	27.18	27.23	27.07	27.10	26.65	-0.40%	91,300
Sep 23, 2024	27.20	27.25	27.09	27.21	26.65	0.18%	120,900
Sep 20, 2024	27.15	27.18	27.02	27.16	26.60	0.11%	96,500
Sep 19, 2024	27.25	27.26	27.06	27.13	26.57	0.37%	65,500
Sep 18, 2024	27.09	27.15	26.97	27.03	26.47	-0.18%	103,300
Sep 17, 2024	27.10	27.19	26.99	27.08	26.52	0.18%	83,400
Sep 16, 2024	27.00	27.06	26.87	27.03	26.47	0.41%	106,034
Sep 13, 2024	26.86	26.96	26.82	26.92	26.36	0.71%	153,300