TSX:XMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	45.35	45.85	44.34	45.78	-	-0.82%	566
May 29, 2026	45.27	46.28	45.00	46.16	46.16	2.12%	320,557
May 28, 2026	43.92	45.40	43.54	45.20	45.20	2.17%	282,066
May 27, 2026	44.44	44.78	44.24	44.24	44.24	-2.25%	233,249
May 26, 2026	44.74	45.30	44.74	45.26	45.26	-0.88%	241,353
May 25, 2026	44.55	45.66	44.55	45.66	45.66	4.39%	47,291
May 22, 2026	44.05	44.10	43.30	43.74	43.74	-0.64%	106,748
May 21, 2026	43.21	44.54	43.09	44.02	44.02	0.50%	185,901
May 20, 2026	43.23	44.01	42.83	43.80	43.80	2.38%	351,778
May 19, 2026	43.68	43.68	42.68	42.78	42.78	-3.89%	306,723
May 15, 2026	45.48	45.48	44.05	44.51	44.51	-6.00%	193,224
May 14, 2026	48.13	48.13	47.00	47.35	47.35	-1.76%	80,381
May 13, 2026	48.12	48.55	47.50	48.20	48.20	-0.62%	104,464
May 12, 2026	47.36	48.50	46.40	48.50	48.50	1.10%	216,099
May 11, 2026	46.92	48.37	46.92	47.97	47.97	3.21%	220,056
May 8, 2026	45.66	46.70	45.66	46.48	46.48	3.47%	170,886
May 7, 2026	46.28	46.81	44.92	44.92	44.92	-0.84%	420,893
May 6, 2026	44.40	45.38	44.40	45.30	45.30	6.39%	217,437
May 5, 2026	43.18	43.20	42.57	42.58	42.58	0.38%	230,815
May 4, 2026	42.86	43.10	42.34	42.42	42.42	-1.58%	387,794
May 1, 2026	43.41	43.73	42.98	43.10	43.10	-1.21%	480,878
Apr 30, 2026	44.08	44.08	43.38	43.63	43.63	1.54%	284,318
Apr 29, 2026	43.67	43.69	42.90	42.97	42.97	-2.34%	347,854
Apr 28, 2026	44.99	45.00	43.73	44.00	44.00	-3.87%	174,737
Apr 27, 2026	45.88	45.97	45.39	45.77	45.77	-1.14%	198,444
Apr 24, 2026	46.57	46.59	46.12	46.30	46.30	0.17%	136,239
Apr 23, 2026	46.56	46.94	45.52	46.22	46.22	-1.53%	97,084
Apr 22, 2026	47.30	47.30	46.84	46.94	46.94	1.49%	104,136
Apr 21, 2026	48.60	48.60	46.25	46.25	46.25	-5.42%	208,044
Apr 20, 2026	49.18	49.18	48.45	48.90	48.90	-1.45%	206,378
Apr 17, 2026	49.21	50.30	49.21	49.62	49.62	2.10%	87,340
Apr 16, 2026	48.99	49.10	48.45	48.60	48.60	-0.23%	119,707
Apr 15, 2026	49.44	49.73	48.57	48.71	48.71	-1.79%	91,518
Apr 14, 2026	49.44	49.91	49.30	49.60	49.60	1.20%	26,027
Apr 13, 2026	48.65	49.25	48.50	49.01	49.01	-0.28%	39,575
Apr 10, 2026	48.58	49.27	48.58	49.15	49.15	1.89%	52,821
Apr 9, 2026	48.64	49.30	47.95	48.24	48.24	-0.64%	80,452
Apr 8, 2026	49.67	49.74	48.10	48.55	48.55	2.23%	138,534
Apr 7, 2026	47.14	47.49	46.18	47.49	47.49	0.59%	194,844
Apr 6, 2026	47.20	47.38	46.80	47.21	47.21	-0.36%	59,502
Apr 2, 2026	45.46	47.70	45.46	47.38	47.38	-0.27%	91,943
Apr 1, 2026	47.11	48.06	46.65	47.51	47.51	3.22%	77,731
Mar 31, 2026	44.28	46.13	44.25	46.03	46.03	6.30%	139,850
Mar 30, 2026	44.41	44.47	43.00	43.30	43.30	-0.51%	120,299
Mar 27, 2026	42.00	43.75	42.00	43.52	43.52	3.47%	67,272
Mar 26, 2026	42.49	43.74	42.06	42.06	42.06	-3.52%	118,373
Mar 25, 2026	44.22	44.22	43.36	43.63	43.59	3.17%	124,021
Mar 24, 2026	41.30	42.53	41.05	42.29	42.25	1.24%	114,215
Mar 23, 2026	40.47	42.39	40.47	41.77	41.73	3.52%	495,261
Mar 20, 2026	41.73	41.80	39.90	40.35	40.32	-3.47%	128,657