TSX:XMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	46.74	46.74	45.60	45.69	45.69	-1.51%	292,684
Sep 29, 2026	46.51	46.63	46.06	46.39	46.39	0.59%	175,259
Sep 28, 2026	46.90	46.90	45.52	46.12	46.12	-3.70%	207,699
Sep 25, 2026	47.75	47.99	47.57	47.89	47.89	0.44%	150,164
Sep 24, 2026	47.72	47.72	47.00	47.68	47.68	-1.17%	99,068
Sep 23, 2026	48.99	48.99	48.00	48.31	48.25	-3.53%	123,987
Sep 22, 2026	48.54	50.33	48.54	50.08	50.01	3.56%	85,000
Sep 21, 2026	49.01	49.01	48.00	48.36	48.30	-0.64%	55,417
Sep 18, 2026	49.04	49.05	48.19	48.67	48.61	-0.18%	59,771
Sep 17, 2026	48.68	48.98	48.48	48.76	48.70	3.63%	43,739
Sep 16, 2026	48.22	48.37	46.54	47.05	46.99	-0.76%	72,894
Sep 15, 2026	47.68	47.68	46.85	47.41	47.35	-0.23%	31,507
Sep 14, 2026	47.44	47.85	46.85	47.52	47.46	-2.36%	128,092
Sep 11, 2026	48.99	49.36	48.37	48.67	48.61	1.14%	97,649
Sep 10, 2026	48.38	48.65	48.07	48.12	48.06	-3.72%	208,796
Sep 9, 2026	50.11	50.25	49.62	49.98	49.91	0.95%	71,951
Sep 8, 2026	49.56	50.12	49.49	49.51	49.44	-0.10%	73,886
Sep 4, 2026	49.25	49.95	49.25	49.56	49.49	-1.22%	41,558
Sep 3, 2026	50.04	50.25	49.29	50.17	50.10	3.06%	71,104
Sep 2, 2026	48.59	49.20	48.13	48.68	48.62	2.16%	73,327
Sep 1, 2026	48.12	49.00	47.63	47.65	47.59	-3.66%	354,350
Aug 31, 2026	50.17	50.17	48.97	49.46	49.39	-1.65%	34,938
Aug 28, 2026	51.95	51.99	49.86	50.29	50.22	-2.78%	56,312
Aug 27, 2026	51.08	51.76	51.00	51.73	51.66	1.00%	89,673
Aug 26, 2026	51.80	52.01	51.21	51.22	51.15	-2.40%	109,963
Aug 25, 2026	50.85	52.52	50.85	52.48	52.41	1.49%	70,676
Aug 24, 2026	51.53	51.80	51.20	51.71	51.64	1.41%	60,721
Aug 21, 2026	50.59	51.02	50.42	50.99	50.92	2.93%	162,632
Aug 20, 2026	47.88	49.54	47.88	49.54	49.47	2.19%	142,005
Aug 19, 2026	47.05	48.62	47.05	48.48	48.42	7.04%	95,049
Aug 18, 2026	45.66	46.02	45.07	45.29	45.23	-2.29%	34,897
Aug 17, 2026	45.91	46.60	45.70	46.35	46.29	1.40%	157,371
Aug 14, 2026	45.49	46.12	45.44	45.71	45.65	1.22%	52,435
Aug 13, 2026	45.54	45.54	44.88	45.16	45.10	-2.23%	37,562
Aug 12, 2026	46.73	46.75	46.13	46.19	46.13	0.68%	122,596
Aug 11, 2026	46.00	46.25	45.58	45.88	45.82	-0.20%	148,746
Aug 10, 2026	45.59	46.09	44.90	45.97	45.91	0.07%	215,226
Aug 7, 2026	45.65	46.20	45.40	45.94	45.88	4.60%	82,595
Aug 6, 2026	43.26	44.01	43.26	43.92	43.86	0.48%	21,185
Aug 5, 2026	43.07	43.85	42.97	43.71	43.65	5.71%	261,560
Aug 4, 2026	40.87	41.60	40.87	41.35	41.30	5.08%	53,107
Jul 31, 2026	39.97	39.97	39.11	39.35	39.30	-2.98%	95,106
Jul 30, 2026	40.09	40.56	39.50	40.56	40.51	3.26%	32,761
Jul 29, 2026	39.37	40.14	38.61	39.28	39.23	-0.73%	59,084
Jul 28, 2026	39.62	39.85	39.00	39.57	39.52	-1.67%	34,280
Jul 27, 2026	40.46	40.46	39.50	40.24	40.19	0.35%	38,668
Jul 24, 2026	40.27	40.47	39.93	40.10	40.05	0.25%	19,899
Jul 23, 2026	39.68	40.08	39.46	40.00	39.95	-1.40%	9,923
Jul 22, 2026	40.16	41.10	40.16	40.57	40.52	2.53%	24,027
Jul 21, 2026	38.63	39.58	38.55	39.57	39.52	4.88%	12,079