TSX:XEMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	83.02	85.05	83.02	84.16	84.16	-1.44%	41,438
Jun 25, 2026	87.16	87.16	85.16	85.39	85.39	1.21%	16,738
Jun 24, 2026	85.04	85.23	83.88	84.77	84.37	0.38%	23,492
Jun 23, 2026	88.94	88.94	84.45	84.45	84.05	-6.06%	34,559
Jun 22, 2026	90.23	90.38	89.64	89.90	89.47	0.75%	77,544
Jun 19, 2026	89.20	89.33	88.97	89.23	88.81	0.03%	2,720
Jun 18, 2026	88.06	89.34	88.05	89.20	88.78	4.24%	95,641
Jun 17, 2026	86.27	86.97	85.54	85.57	85.16	1.17%	77,078
Jun 16, 2026	85.84	85.90	84.58	84.58	84.18	-1.40%	25,563
Jun 15, 2026	85.63	85.90	85.23	85.78	85.37	3.74%	44,240
Jun 12, 2026	82.10	82.97	82.04	82.69	82.30	0.78%	54,420
Jun 11, 2026	79.08	82.22	79.08	82.05	81.66	5.38%	61,419
Jun 10, 2026	78.84	79.70	77.86	77.86	77.49	-2.30%	71,221
Jun 9, 2026	81.53	81.62	77.31	79.69	79.31	0.14%	82,031
Jun 8, 2026	79.86	80.16	79.39	79.58	79.20	2.47%	52,476
Jun 5, 2026	80.77	83.31	77.51	77.66	77.29	-7.33%	42,380
Jun 4, 2026	83.00	84.01	82.61	83.80	83.40	-1.31%	15,027
Jun 3, 2026	85.37	85.37	84.22	84.91	84.51	-0.54%	32,428
Jun 2, 2026	84.64	85.41	84.23	85.37	84.97	0.38%	21,561
Jun 1, 2026	83.97	85.37	83.77	85.05	84.65	2.90%	120,665
May 29, 2026	83.21	83.21	82.50	82.65	82.26	0.16%	76,921
May 28, 2026	81.75	82.75	81.37	82.52	82.13	-0.04%	120,265
May 27, 2026	82.94	83.14	81.82	82.55	82.16	0.74%	113,165
May 26, 2026	81.14	82.04	80.99	81.94	81.55	2.44%	24,062
May 25, 2026	80.00	80.00	79.45	79.99	79.61	2.02%	2,444
May 22, 2026	78.65	79.00	78.41	78.41	78.04	0.33%	54,153
May 21, 2026	77.12	78.17	77.12	78.15	77.78	1.68%	47,893
May 20, 2026	75.84	76.89	75.84	76.86	76.50	2.26%	51,835
May 19, 2026	76.55	76.55	74.24	75.16	74.80	-1.76%	54,222
May 15, 2026	78.41	78.41	75.92	76.51	76.15	-3.31%	94,291
May 14, 2026	78.64	79.32	78.59	79.13	78.75	1.24%	35,762
May 13, 2026	77.94	78.37	77.27	78.16	77.79	2.05%	71,457
May 12, 2026	77.36	77.66	75.80	76.59	76.23	-3.62%	31,934
May 11, 2026	79.24	79.65	78.83	79.47	79.09	-0.03%	84,624
May 8, 2026	78.66	79.57	78.52	79.49	79.11	2.70%	65,658
May 7, 2026	78.70	78.70	77.22	77.40	77.03	-1.35%	86,512
May 6, 2026	77.79	78.53	77.43	78.46	78.09	3.45%	48,388
May 5, 2026	74.99	76.11	74.99	75.84	75.48	2.67%	78,658
May 4, 2026	74.34	74.72	73.53	73.87	73.52	0.44%	166,523
May 1, 2026	73.16	73.88	73.16	73.55	73.20	0.20%	94,295
Apr 30, 2026	73.00	73.51	72.43	73.40	73.05	1.58%	45,734
Apr 29, 2026	72.76	72.85	72.05	72.26	71.92	-0.66%	68,976
Apr 28, 2026	72.55	72.77	70.34	72.74	72.40	-0.79%	62,370
Apr 27, 2026	73.69	73.69	73.13	73.32	72.97	-0.01%	56,268
Apr 24, 2026	72.87	73.47	72.77	73.33	72.98	2.20%	122,085
Apr 23, 2026	72.28	72.51	71.11	71.75	71.41	-1.40%	124,448
Apr 22, 2026	72.26	72.79	72.08	72.77	72.42	2.39%	38,354
Apr 21, 2026	72.14	72.21	71.07	71.07	70.73	-1.18%	79,865
Apr 20, 2026	72.19	72.19	71.62	71.92	71.58	-1.32%	75,691
Apr 17, 2026	72.39	73.22	72.39	72.88	72.53	2.02%	50,915