TSX:XEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	40.30	40.53	40.30	40.34	40.34	0.10%	1,325
Jun 19, 2025	40.30	40.30	40.30	40.30	40.30	-0.40%	121
Jun 18, 2025	40.64	40.64	40.46	40.46	40.46	0.10%	334
Jun 17, 2025	40.53	40.53	40.34	40.42	40.42	0.02%	600
Jun 16, 2025	40.39	40.44	40.39	40.41	40.41	0.30%	1,300
Jun 13, 2025	40.35	40.37	40.29	40.29	40.29	-0.17%	614
Jun 12, 2025	40.33	40.36	40.29	40.36	40.36	0.12%	1,413
Jun 11, 2025	40.21	40.31	40.21	40.31	40.31	0.55%	204
Jun 10, 2025	40.10	40.11	39.94	40.09	40.09	0.38%	900
Jun 9, 2025	40.03	40.03	39.94	39.94	39.94	-0.15%	717
Jun 6, 2025	40.07	40.07	39.98	40.00	40.00	0.48%	849
Jun 5, 2025	39.89	39.97	39.81	39.81	39.81	0.03%	800
Jun 4, 2025	40.02	40.02	39.80	39.80	39.80	-0.45%	1,603
Jun 3, 2025	39.90	40.01	39.90	39.98	39.98	-0.10%	4,108
Jun 2, 2025	39.71	40.04	39.69	40.02	40.02	1.37%	1,524
May 30, 2025	39.56	39.56	39.47	39.48	39.48	-0.58%	1,800
May 29, 2025	39.78	39.78	39.62	39.71	39.71	-0.45%	445
May 28, 2025	39.72	39.89	39.72	39.89	39.89	0.45%	1,103
May 27, 2025	39.71	39.71	39.71	39.71	39.71	0.86%	1,400
May 26, 2025	39.25	39.37	39.25	39.37	39.37	0.56%	519
May 23, 2025	39.10	39.15	39.05	39.15	39.15	-0.25%	1,000
May 22, 2025	39.20	39.25	39.19	39.25	39.25	0.41%	3,900
May 21, 2025	39.15	39.15	38.98	39.09	39.09	-0.38%	700
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