TSX:XEMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	80.77	83.31	77.51	77.66	77.66	-7.33%	42,380
Jun 4, 2026	83.00	84.01	82.61	83.80	83.80	-1.31%	15,027
Jun 3, 2026	85.37	85.37	84.22	84.91	84.91	-0.54%	32,428
Jun 2, 2026	84.64	85.41	84.23	85.37	85.37	0.38%	21,561
Jun 1, 2026	83.97	85.37	83.77	85.05	85.05	2.90%	120,665
May 29, 2026	83.21	83.21	82.50	82.65	82.65	0.16%	76,921
May 28, 2026	81.75	82.75	81.37	82.52	82.52	-0.04%	120,265
May 27, 2026	82.94	83.14	81.82	82.55	82.55	0.74%	113,165
May 26, 2026	81.14	82.04	80.99	81.94	81.94	2.44%	24,062
May 25, 2026	80.00	80.00	79.45	79.99	79.99	2.02%	2,444
May 22, 2026	78.65	79.00	78.41	78.41	78.41	0.33%	54,153
May 21, 2026	77.12	78.17	77.12	78.15	78.15	1.68%	47,893
May 20, 2026	75.84	76.89	75.84	76.86	76.86	2.26%	51,835
May 19, 2026	76.55	76.55	74.24	75.16	75.16	-1.76%	54,222
May 15, 2026	78.41	78.41	75.92	76.51	76.51	-3.31%	94,291
May 14, 2026	78.64	79.32	78.59	79.13	79.13	1.24%	35,762
May 13, 2026	77.94	78.37	77.27	78.16	78.16	2.05%	71,457
May 12, 2026	77.36	77.66	75.80	76.59	76.59	-3.62%	31,934
May 11, 2026	79.24	79.65	78.83	79.47	79.47	-0.03%	84,624
May 8, 2026	78.66	79.57	78.52	79.49	79.49	2.70%	65,658
May 7, 2026	78.70	78.70	77.22	77.40	77.40	-1.35%	86,512
May 6, 2026	77.79	78.53	77.43	78.46	78.46	3.45%	48,388
May 5, 2026	74.99	76.11	74.99	75.84	75.84	2.67%	78,658
May 4, 2026	74.34	74.72	73.53	73.87	73.87	0.44%	166,523
May 1, 2026	73.16	73.88	73.16	73.55	73.55	0.20%	94,295
Apr 30, 2026	73.00	73.51	72.43	73.40	73.40	1.58%	45,734
Apr 29, 2026	72.76	72.85	72.05	72.26	72.26	-0.66%	68,976
Apr 28, 2026	72.55	72.77	70.34	72.74	72.74	-0.79%	62,370
Apr 27, 2026	73.69	73.69	73.13	73.32	73.32	-0.01%	56,268
Apr 24, 2026	72.87	73.47	72.77	73.33	73.33	2.20%	122,085
Apr 23, 2026	72.28	72.51	71.11	71.75	71.75	-1.40%	124,448
Apr 22, 2026	72.26	72.79	72.08	72.77	72.77	2.39%	38,354
Apr 21, 2026	72.14	72.21	71.07	71.07	71.07	-1.18%	79,865
Apr 20, 2026	72.19	72.19	71.62	71.92	71.92	-1.32%	75,691
Apr 17, 2026	72.39	73.22	72.39	72.88	72.88	2.02%	50,915
Apr 16, 2026	71.53	71.67	71.02	71.44	71.44	-	24,569
Apr 15, 2026	71.69	71.69	71.19	71.44	71.44	-0.33%	41,351
Apr 14, 2026	70.75	71.70	70.75	71.68	71.68	1.86%	32,910
Apr 13, 2026	69.37	70.37	69.24	70.37	70.37	0.69%	77,866
Apr 10, 2026	69.75	70.00	69.69	69.89	69.89	0.62%	21,175
Apr 9, 2026	68.88	69.57	68.48	69.46	69.46	-0.26%	49,140
Apr 8, 2026	70.40	70.40	68.93	69.64	69.64	5.85%	98,657
Apr 7, 2026	65.86	65.87	64.77	65.79	65.79	0.32%	146,072
Apr 6, 2026	65.42	65.82	65.25	65.58	65.58	1.23%	92,300
Apr 2, 2026	64.15	65.42	63.38	64.78	64.78	-1.10%	136,727
Apr 1, 2026	65.40	66.14	65.21	65.50	65.50	0.94%	81,406
Mar 31, 2026	62.62	64.89	62.62	64.89	64.89	4.21%	90,002
Mar 30, 2026	63.23	63.23	62.27	62.27	62.27	-1.06%	56,558
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