TSX:XEMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	76.75	76.75	74.93	75.82	75.82	-1.76%	2,008
Nov 11, 2026	76.80	77.18	76.80	77.18	77.18	4.26%	6,632
Nov 10, 2026	74.25	74.78	73.77	74.03	74.03	-0.46%	16,387
Nov 9, 2026	72.57	74.39	72.52	74.37	74.37	4.09%	14,167
Nov 6, 2026	71.71	72.07	71.20	71.45	71.45	3.63%	38,078
Nov 5, 2026	72.46	72.46	68.95	68.95	68.95	-7.20%	32,766
Nov 4, 2026	74.56	74.56	74.00	74.30	74.30	-0.35%	3,816
Nov 3, 2026	74.67	74.94	74.56	74.56	74.56	0.01%	4,908
Nov 2, 2026	75.97	75.97	74.42	74.55	74.55	0.39%	39,286
Oct 30, 2026	74.87	74.90	73.71	74.26	74.26	-3.72%	19,879
Oct 29, 2026	77.07	77.28	76.97	77.13	77.13	-1.57%	12,933
Oct 28, 2026	78.42	78.49	78.21	78.36	78.36	1.35%	9,833
Oct 27, 2026	77.39	77.39	77.30	77.32	77.32	1.87%	2,452
Oct 26, 2026	75.14	75.99	75.14	75.90	75.90	-0.24%	2,957
Oct 23, 2026	75.77	76.08	75.77	76.08	76.08	0.48%	4,642
Oct 22, 2026	76.52	76.77	75.50	75.72	75.72	-3.58%	26,284
Oct 21, 2026	78.29	78.60	78.29	78.53	78.53	1.01%	8,440
Oct 20, 2026	76.84	78.00	76.80	77.75	77.75	-0.67%	5,802
Oct 19, 2026	78.51	78.51	78.22	78.27	78.27	1.27%	3,173
Oct 16, 2026	78.65	78.65	77.29	77.29	77.29	-2.36%	4,945
Oct 15, 2026	78.22	79.16	77.77	79.16	79.16	-1.54%	10,475
Oct 14, 2026	81.41	81.42	80.40	80.40	80.40	-1.86%	5,538
Oct 13, 2026	81.71	81.96	81.71	81.92	81.92	-2.24%	2,806
Oct 9, 2026	83.89	83.90	83.63	83.80	83.80	1.32%	18,144
Oct 8, 2026	83.67	83.84	82.71	82.71	82.71	-2.76%	10,695
Oct 7, 2026	84.61	85.07	84.56	85.06	85.06	-1.00%	12,664
Oct 6, 2026	86.46	86.46	85.92	85.92	85.92	-1.18%	1,764
Oct 5, 2026	86.54	86.95	86.54	86.95	86.95	1.61%	409
Oct 2, 2026	85.19	85.57	85.10	85.57	85.57	2.28%	25,073
Oct 1, 2026	83.48	83.81	83.35	83.66	83.66	0.01%	11,150
Sep 30, 2026	83.66	83.66	83.54	83.65	83.65	-0.87%	3,538
Sep 29, 2026	84.21	84.38	84.21	84.38	84.38	0.69%	3,762
Sep 28, 2026	83.91	83.93	83.73	83.80	83.80	-1.26%	3,216
Sep 25, 2026	84.52	84.95	84.49	84.87	84.87	1.45%	8,580
Sep 24, 2026	84.04	84.04	83.50	83.66	83.66	-0.36%	6,803
Sep 23, 2026	84.80	84.83	83.96	83.96	83.96	-1.92%	5,764
Sep 22, 2026	84.46	85.63	84.46	85.60	85.60	0.71%	6,340
Sep 21, 2026	84.06	85.11	83.96	85.00	85.00	3.26%	6,053
Sep 18, 2026	82.26	82.32	81.98	82.32	82.32	2.13%	2,023
Sep 16, 2026	81.05	81.24	80.46	80.60	80.60	0.72%	8,373
Sep 15, 2026	80.34	80.34	80.02	80.02	80.02	-0.60%	1,099
Sep 14, 2026	80.12	80.50	79.99	80.50	80.50	-2.73%	8,514
Sep 11, 2026	82.81	82.94	82.64	82.76	82.76	1.57%	12,203
Sep 10, 2026	81.89	82.02	81.37	81.48	81.48	-2.27%	16,567
Sep 9, 2026	83.33	83.60	83.32	83.37	83.37	0.02%	5,371
Sep 8, 2026	83.31	83.55	83.20	83.35	83.35	0.48%	5,812
Sep 4, 2026	81.66	82.95	81.66	82.95	82.95	2.13%	5,292
Sep 3, 2026	80.40	81.22	80.36	81.22	81.22	0.32%	5,949
Sep 2, 2026	80.95	80.96	80.55	80.96	80.96	0.46%	3,187
Sep 1, 2026	80.96	80.96	80.59	80.59	80.59	-0.07%	4,763