TSX:XEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	39.29	39.29	39.24	39.24	39.24	0.15%	2,803
May 16, 2025	39.10	39.18	39.10	39.18	39.18	0.20%	835
May 15, 2025	39.10	39.10	39.10	39.10	39.10	0.75%	2,000
May 14, 2025	38.76	38.81	38.69	38.81	38.81	0.05%	5,330
May 13, 2025	38.79	38.79	38.75	38.79	38.79	0.67%	1,300
May 12, 2025	38.57	38.57	38.53	38.53	38.53	1.34%	510
May 9, 2025	37.96	38.02	37.93	38.02	38.02	0.24%	1,242
May 8, 2025	37.56	37.93	37.56	37.93	37.93	1.07%	1,100
May 7, 2025	37.57	37.57	37.40	37.53	37.53	0.32%	1,127
May 6, 2025	37.44	37.44	37.34	37.41	37.41	-0.08%	1,412
May 5, 2025	37.44	37.44	37.44	37.44	37.44	0.19%	400
May 2, 2025	37.48	37.48	37.25	37.37	37.37	0.46%	1,143
May 1, 2025	37.26	37.30	37.17	37.20	37.20	0.95%	1,717
Apr 30, 2025	37.00	37.00	36.78	36.85	36.85	-1.23%	1,648
Apr 29, 2025	37.18	37.31	37.18	37.31	37.31	0.38%	1,300
Apr 28, 2025	37.21	37.21	37.09	37.17	37.17	0.22%	2,700
Apr 25, 2025	37.07	37.09	36.99	37.09	37.09	-	1,200
Apr 24, 2025	36.88	37.09	36.79	37.09	37.09	0.76%	4,600
Apr 23, 2025	36.86	37.06	36.81	36.81	36.81	0.66%	1,904
Apr 22, 2025	36.63	36.63	36.55	36.57	36.57	1.75%	3,700
Apr 21, 2025	36.02	36.02	35.94	35.94	35.94	-0.94%	203
Apr 17, 2025	36.25	36.40	36.23	36.28	36.28	0.95%	1,814
Apr 16, 2025	36.27	36.27	35.94	35.94	35.94	-0.28%	1,400
Apr 15, 2025	36.10	36.12	35.94	36.04	36.04	0.75%	5,139
Apr 14, 2025	35.88	35.88	35.52	35.77	35.77	0.93%	2,900
Apr 11, 2025	34.90	35.44	34.68	35.44	35.44	2.40%	903
Apr 10, 2025	34.99	34.99	34.20	34.61	34.61	-2.31%	14,000
Apr 9, 2025	33.60	35.43	33.44	35.43	35.43	5.23%	4,600
Apr 8, 2025	34.97	34.97	33.67	33.67	33.67	-1.66%	10,734
Apr 7, 2025	33.20	34.57	33.20	34.24	34.24	-0.95%	13,500
Apr 4, 2025	34.27	34.75	34.27	34.57	34.57	-4.87%	6,821
Apr 3, 2025	36.66	36.66	36.34	36.34	36.34	-4.79%	2,800
Apr 2, 2025	37.51	38.17	37.51	38.17	38.17	1.11%	7,025
Apr 1, 2025	37.64	37.89	37.61	37.75	37.75	0.08%	3,138
Mar 31, 2025	37.07	37.83	37.07	37.72	37.72	0.75%	3,611
Mar 28, 2025	37.50	37.53	37.44	37.44	37.44	-1.76%	1,245
Mar 27, 2025	38.09	38.11	38.00	38.11	38.11	-0.08%	1,400
Mar 26, 2025	38.11	38.14	38.08	38.14	38.14	-1.42%	641
Mar 25, 2025	38.67	38.79	38.67	38.69	38.47	0.34%	4,406
Mar 24, 2025	38.57	38.59	38.56	38.56	38.34	1.58%	1,138
Mar 21, 2025	37.79	37.96	37.79	37.96	37.75	-0.50%	1,039
Mar 20, 2025	38.17	38.17	38.10	38.15	37.93	0.39%	800
Mar 19, 2025	37.95	38.00	37.95	38.00	37.78	1.47%	1,416
Mar 18, 2025	37.62	37.62	37.39	37.45	37.24	-0.69%	1,537
Mar 17, 2025	37.38	37.71	37.38	37.71	37.50	1.07%	3,700
Mar 14, 2025	37.11	37.34	37.11	37.31	37.10	1.47%	8,400
Mar 13, 2025	37.07	37.07	36.74	36.77	36.56	-0.86%	2,427
Mar 12, 2025	36.90	37.13	36.81	37.09	36.88	0.90%	2,447
Mar 11, 2025	37.00	37.03	36.73	36.76	36.55	-0.51%	900
Mar 10, 2025	37.10	37.17	36.82	36.95	36.74	-1.41%	1,700