TSX:XEMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	81.02	81.11	80.54	80.65	80.65	-0.43%	7,070
Aug 28, 2026	81.56	81.56	80.98	81.00	81.00	-0.42%	5,873
Aug 27, 2026	81.54	81.54	81.34	81.34	81.34	0.46%	466
Aug 26, 2026	80.96	81.01	80.89	80.97	80.97	0.31%	1,232
Aug 25, 2026	80.08	80.72	80.06	80.72	80.72	2.06%	9,748
Aug 24, 2026	79.44	79.60	79.09	79.09	79.09	-1.06%	7,158
Aug 21, 2026	80.10	80.10	79.93	79.94	79.94	0.92%	3,116
Aug 20, 2026	79.39	79.39	79.21	79.21	79.21	0.62%	948
Aug 19, 2026	79.51	79.51	78.72	78.72	78.72	0.63%	5,640
Aug 18, 2026	79.11	79.18	78.16	78.23	78.23	-3.29%	6,608
Aug 17, 2026	81.16	81.16	80.88	80.89	80.89	1.14%	556
Aug 14, 2026	80.63	80.63	79.98	79.98	79.98	-0.73%	4,275
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