TSX:XEMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	80.52	80.90	80.52	80.57	80.57	0.69%	5,283
Aug 12, 2026	79.84	80.06	79.84	80.02	80.02	2.46%	15,113
Aug 11, 2026	78.42	78.60	78.05	78.10	78.10	0.61%	3,148
Aug 10, 2026	77.68	77.76	77.54	77.63	77.63	-0.84%	23,435
Aug 7, 2026	78.91	78.91	77.93	78.29	78.29	0.20%	4,305
Aug 6, 2026	77.71	78.33	77.64	78.13	78.13	-1.25%	14,921
Aug 5, 2026	79.38	79.88	79.12	79.12	79.12	-0.60%	24,837
Aug 4, 2026	79.26	79.77	79.01	79.60	79.60	3.96%	4,196
Jul 31, 2026	78.18	78.18	76.49	76.57	76.57	1.10%	11,474
Jul 30, 2026	74.24	75.74	74.24	75.74	75.74	4.60%	3,409
Jul 29, 2026	73.83	73.90	72.28	72.41	72.41	-3.36%	22,460
Jul 28, 2026	74.66	75.14	74.00	74.93	74.93	-2.41%	12,930
Jul 27, 2026	78.02	78.02	75.95	76.78	76.78	-0.60%	20,756
Jul 24, 2026	77.29	77.79	76.95	77.24	77.24	-1.78%	15,236
Jul 23, 2026	78.40	78.96	78.14	78.64	78.64	-0.56%	9,983
Jul 22, 2026	78.63	79.20	78.63	79.08	79.08	-0.65%	1,097
Jul 21, 2026	78.77	79.60	78.77	79.60	79.60	3.85%	1,537
Jul 20, 2026	76.83	77.29	76.43	76.65	76.65	0.52%	25,175
Jul 17, 2026	74.84	76.80	74.66	76.25	76.25	-1.36%	28,703
Jul 16, 2026	77.63	77.71	77.03	77.30	77.30	-2.63%	15,070
Jul 15, 2026	80.27	80.27	78.40	79.39	79.39	-0.73%	30,969
Jul 14, 2026	79.80	79.99	79.49	79.97	79.97	0.97%	36,378
Jul 13, 2026	79.91	80.16	79.04	79.20	79.20	-4.20%	35,506
Jul 10, 2026	82.42	82.67	81.69	82.67	82.67	0.28%	15,792
Jul 9, 2026	82.35	82.44	82.35	82.44	82.44	0.86%	1,926
Jul 8, 2026	80.17	81.76	80.04	81.74	81.74	0.27%	48,558
Jul 7, 2026	82.27	82.27	81.00	81.52	81.52	-3.44%	19,389
Jul 6, 2026	84.03	84.64	84.03	84.42	84.42	2.35%	27,850
Jul 3, 2026	82.30	82.63	82.30	82.48	82.48	0.94%	14,045
Jul 2, 2026	86.00	86.09	80.80	81.71	81.71	-5.04%	35,911
Jun 30, 2026	84.92	86.11	84.92	86.05	86.05	1.71%	7,430
Jun 29, 2026	84.16	84.60	82.66	84.60	84.60	0.52%	9,812
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