TSX:XEMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	63.14	63.36	62.90	62.94	62.94	-0.73%	22,846
Mar 26, 2026	64.25	64.57	63.40	63.40	63.40	-2.88%	48,595
Mar 25, 2026	65.34	65.75	64.91	65.28	65.28	1.52%	77,865
Mar 24, 2026	63.82	64.61	63.59	64.30	64.30	-1.49%	115,249
Mar 23, 2026	64.57	65.46	64.41	65.27	65.27	3.73%	41,442
Mar 20, 2026	64.52	64.63	62.72	62.92	62.92	-3.69%	47,283
Mar 19, 2026	63.79	66.13	63.49	65.33	65.33	0.42%	73,354
Mar 18, 2026	65.73	65.98	65.06	65.06	65.06	-1.51%	31,334
Mar 17, 2026	66.04	66.26	65.88	66.06	66.06	1.09%	28,423
Mar 16, 2026	64.91	65.57	64.82	65.35	65.35	3.08%	36,567
Mar 13, 2026	64.40	64.89	63.36	63.40	63.40	0.19%	62,427
Mar 12, 2026	64.66	64.72	63.28	63.28	63.28	-3.40%	71,375
Mar 11, 2026	65.34	65.91	65.17	65.51	65.51	0.41%	29,409
Mar 10, 2026	65.32	66.60	65.01	65.24	65.24	-0.06%	33,359
Mar 9, 2026	62.61	65.40	62.53	65.28	65.28	2.11%	91,959
Mar 6, 2026	63.82	64.37	63.66	63.93	63.93	-1.37%	52,396
Mar 5, 2026	66.23	66.23	64.25	64.82	64.82	-2.77%	76,529
Mar 4, 2026	66.05	67.19	65.93	66.67	66.67	1.00%	17,619
Mar 3, 2026	69.01	69.01	64.32	66.01	66.01	-5.43%	99,175
Mar 2, 2026	69.71	70.20	69.29	69.80	69.80	-1.66%	58,748
Feb 27, 2026	70.57	71.02	70.45	70.98	70.98	-0.50%	22,531
Feb 26, 2026	72.19	72.19	70.80	71.34	71.34	-0.46%	54,723
Feb 25, 2026	71.96	71.96	71.48	71.67	71.67	1.14%	25,651
Feb 24, 2026	70.50	71.08	70.31	70.86	70.86	2.30%	15,909
Feb 23, 2026	69.54	69.68	69.02	69.27	69.27	-1.06%	33,097
Feb 20, 2026	68.64	70.01	68.60	70.01	70.01	2.50%	58,235
Feb 19, 2026	68.16	68.30	67.98	68.30	68.30	-0.10%	9,074
Feb 18, 2026	68.11	68.74	68.06	68.37	68.37	0.87%	32,402
Feb 17, 2026	67.89	68.01	67.24	67.78	67.78	-0.48%	38,909
Feb 13, 2026	67.53	68.14	67.00	68.11	68.11	0.61%	32,498
Feb 12, 2026	68.62	68.70	67.66	67.70	67.70	-0.50%	45,611
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