TSX:XMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.97	39.97	39.11	39.35	39.35	-2.98%	95,106
Jul 30, 2026	40.09	40.56	39.50	40.56	40.56	3.26%	32,761
Jul 29, 2026	39.37	40.14	38.61	39.28	39.28	-0.73%	59,084
Jul 28, 2026	39.62	39.85	39.00	39.57	39.57	-1.67%	34,280
Jul 27, 2026	40.46	40.46	39.50	40.24	40.24	0.35%	38,668
Jul 24, 2026	40.27	40.47	39.93	40.10	40.10	0.25%	19,899
Jul 23, 2026	39.68	40.08	39.46	40.00	40.00	-1.40%	9,923
Jul 22, 2026	40.16	41.10	40.16	40.57	40.57	2.53%	24,027
Jul 21, 2026	38.63	39.58	38.55	39.57	39.57	4.88%	12,079
Jul 20, 2026	37.66	37.87	37.55	37.73	37.73	0.35%	81,128
Jul 17, 2026	37.04	37.86	36.85	37.60	37.60	-0.56%	101,141
Jul 16, 2026	38.39	38.39	37.64	37.81	37.81	-3.32%	68,476
Jul 15, 2026	39.61	39.61	38.60	39.11	39.11	-1.26%	230,906
Jul 14, 2026	40.03	40.31	39.52	39.61	39.61	1.46%	157,377
Jul 13, 2026	39.49	39.54	38.82	39.04	39.04	-2.42%	86,976
Jul 10, 2026	39.90	40.18	39.62	40.01	40.01	-0.67%	109,584
Jul 9, 2026	39.61	40.34	39.57	40.28	40.28	3.31%	100,476
Jul 8, 2026	39.31	39.57	38.14	38.99	38.99	-3.18%	766,694
Jul 7, 2026	41.40	41.40	39.98	40.27	40.27	-3.27%	106,142
Jul 6, 2026	42.35	42.35	41.26	41.63	41.63	-2.16%	267,384
Jul 3, 2026	42.16	42.66	42.16	42.55	42.55	2.23%	45,821
Jul 2, 2026	40.99	41.91	40.87	41.62	41.62	2.61%	441,486
Jun 30, 2026	40.50	40.67	39.80	40.56	40.56	0.62%	245,711
Jun 29, 2026	40.44	40.44	39.70	40.31	40.31	-1.01%	71,059
Jun 26, 2026	40.47	41.39	40.39	40.72	40.72	0.92%	214,931
Jun 25, 2026	40.60	40.84	40.00	40.35	40.35	1.20%	146,861
Jun 24, 2026	40.08	40.77	39.49	39.97	39.87	-3.69%	258,642
Jun 23, 2026	41.62	42.20	41.44	41.50	41.40	-4.47%	155,672
Jun 22, 2026	43.02	43.44	42.79	43.44	43.33	1.52%	91,075
Jun 19, 2026	43.07	43.07	42.64	42.79	42.68	-1.99%	27,829
Jun 18, 2026	44.95	45.45	43.32	43.66	43.55	-2.74%	242,863
Jun 17, 2026	45.56	46.92	44.86	44.89	44.78	-1.73%	242,772
Jun 16, 2026	45.21	45.91	44.96	45.68	45.57	2.12%	129,432
Jun 15, 2026	44.62	45.45	44.55	44.73	44.62	5.25%	70,635
Jun 12, 2026	41.81	42.80	41.58	42.50	42.39	3.03%	397,070
Jun 11, 2026	39.82	41.37	39.73	41.25	41.15	4.54%	138,097
Jun 10, 2026	39.46	40.62	39.38	39.46	39.36	-4.01%	274,868
Jun 9, 2026	42.12	42.30	39.90	41.11	41.01	-1.65%	372,701
Jun 8, 2026	42.13	42.39	41.70	41.80	41.70	-0.07%	200,299
Jun 5, 2026	44.52	44.52	41.68	41.83	41.73	-8.17%	598,494
Jun 4, 2026	45.28	45.94	45.28	45.55	45.44	1.58%	153,066
Jun 3, 2026	45.51	45.61	44.83	44.84	44.73	-3.13%	259,729
Jun 2, 2026	46.05	46.30	45.41	46.29	46.17	1.49%	158,560
Jun 1, 2026	45.35	45.85	44.34	45.61	45.50	-1.19%	410,253
May 29, 2026	45.27	46.28	45.00	46.16	46.04	2.12%	320,557
May 28, 2026	43.92	45.40	43.54	45.20	45.09	2.17%	282,066
May 27, 2026	44.44	44.78	44.24	44.24	44.13	-2.25%	233,249
May 26, 2026	44.74	45.30	44.74	45.26	45.15	-0.88%	241,353
May 25, 2026	44.55	45.66	44.55	45.66	45.55	4.39%	47,291
May 22, 2026	44.05	44.10	43.30	43.74	43.63	-0.64%	106,748