TSX:XEMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	68.62	68.70	67.66	67.70	-	-0.50%	20,009
Feb 11, 2026	67.58	68.04	67.46	68.04	68.04	2.32%	18,368
Feb 10, 2026	66.50	66.59	66.32	66.50	66.50	0.06%	24,100
Feb 9, 2026	66.16	66.55	66.16	66.46	66.46	0.26%	16,075
Feb 6, 2026	65.55	66.29	65.55	66.29	66.29	2.33%	10,645
Feb 5, 2026	64.55	65.00	64.32	64.78	64.78	-0.46%	5,969
Feb 4, 2026	66.17	66.21	64.87	65.08	65.08	-0.82%	27,022
Feb 3, 2026	66.35	66.35	65.34	65.62	65.62	0.54%	10,820
Feb 2, 2026	64.28	65.32	64.24	65.27	65.27	1.37%	14,767
Jan 30, 2026	64.88	64.96	64.31	64.39	64.39	-1.03%	14,781
Jan 29, 2026	65.76	65.76	64.51	65.06	65.06	-1.47%	8,656
Jan 28, 2026	66.02	66.05	65.64	66.03	66.03	0.50%	15,428
Jan 27, 2026	65.46	65.74	65.42	65.70	65.70	1.30%	5,204
Jan 26, 2026	64.73	64.96	64.73	64.86	64.86	0.42%	2,555
Jan 23, 2026	64.17	64.68	64.17	64.59	64.59	0.17%	3,880
Jan 22, 2026	64.43	64.64	64.36	64.48	64.48	0.67%	11,546
Jan 21, 2026	63.43	64.23	63.43	64.05	64.05	1.62%	4,172
Jan 20, 2026	63.13	63.32	62.96	63.03	63.03	-0.72%	12,079
Jan 19, 2026	63.27	63.50	62.91	63.49	63.49	-0.59%	1,693
Jan 16, 2026	63.72	63.87	63.68	63.87	63.87	0.30%	6,040
Jan 15, 2026	63.94	63.94	63.68	63.68	63.68	1.00%	1,120
Jan 14, 2026	62.90	63.08	62.78	63.05	63.05	0.45%	7,234
Jan 13, 2026	62.90	62.99	62.73	62.77	62.77	-0.48%	6,168
Jan 12, 2026	62.83	63.07	62.83	63.07	63.07	0.48%	8,163
Jan 9, 2026	62.55	62.82	62.55	62.77	62.77	0.84%	619
Jan 8, 2026	62.33	62.33	62.01	62.25	62.25	-0.06%	12,928
Jan 7, 2026	62.29	62.39	62.19	62.29	62.29	-0.30%	5,229
Jan 6, 2026	62.19	62.48	62.19	62.48	62.48	1.43%	8,012
Jan 5, 2026	61.50	61.64	61.50	61.60	61.60	1.60%	2,887
Jan 2, 2026	60.50	60.63	60.36	60.63	60.63	2.55%	25,005
Dec 31, 2025	59.12	59.12	59.12	59.12	59.12	-0.03%	142
Dec 30, 2025	59.17	59.20	59.14	59.14	59.14	-1.30%	1,941
Dec 29, 2025	59.82	59.92	59.66	59.92	58.93	0.94%	1,594
Dec 24, 2025	59.29	59.39	59.29	59.36	58.38	0.20%	1,328
Dec 23, 2025	58.95	59.24	58.95	59.24	58.26	0.47%	356
Dec 22, 2025	58.99	58.99	58.92	58.96	57.99	0.29%	520
Dec 19, 2025	58.68	58.84	58.68	58.79	57.82	0.94%	4,307
Dec 18, 2025	58.18	58.28	58.11	58.24	57.28	1.45%	2,500
Dec 17, 2025	58.14	58.14	57.39	57.41	56.46	-0.66%	11,800
Dec 16, 2025	57.93	58.00	57.70	57.79	56.84	-1.28%	17,893
Dec 15, 2025	58.91	58.94	58.54	58.54	57.57	0.21%	4,604
Dec 12, 2025	59.02	59.02	58.42	58.42	57.46	-1.48%	9,105
Dec 11, 2025	59.05	59.34	59.05	59.30	58.32	-0.82%	5,529
Dec 10, 2025	59.27	59.79	59.27	59.79	58.80	1.08%	5,377
Dec 9, 2025	58.98	59.15	58.98	59.15	58.17	0.12%	2,600
Dec 8, 2025	59.07	59.13	59.07	59.08	58.11	0.10%	2,232
Dec 5, 2025	59.63	59.63	59.02	59.02	58.05	-0.15%	600
Dec 4, 2025	59.09	59.11	59.09	59.11	58.14	-0.02%	2,928
Dec 3, 2025	59.07	59.15	58.92	59.12	58.14	0.03%	808
Dec 2, 2025	58.99	59.10	58.94	59.10	58.13	0.27%	888