TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	33.40	33.45	33.10	33.10	33.10	-0.81%	8,411
Jul 18, 2025	33.57	33.57	33.28	33.37	33.37	-0.27%	10,300
Jul 17, 2025	33.16	33.51	33.16	33.46	33.46	1.55%	7,620
Jul 16, 2025	33.03	33.07	32.52	32.95	32.95	0.09%	50,528
Jul 15, 2025	33.38	33.38	32.92	32.92	32.92	-1.50%	7,900
Jul 14, 2025	33.23	33.43	33.22	33.42	33.42	0.42%	12,400
Jul 11, 2025	33.30	33.41	33.28	33.28	33.28	-0.75%	6,640
Jul 10, 2025	33.45	33.69	33.45	33.53	33.53	0.33%	6,920
Jul 9, 2025	33.41	33.42	33.24	33.42	33.42	0.39%	10,100
Jul 8, 2025	33.04	33.40	33.04	33.29	33.29	0.70%	13,400
Jul 7, 2025	33.25	33.35	32.98	33.06	33.06	0.03%	18,605
Jul 4, 2025	33.09	33.13	33.05	33.05	33.05	-0.36%	15,500
Jul 3, 2025	33.15	33.26	33.12	33.17	33.17	0.30%	51,100
Jul 2, 2025	32.70	33.07	32.70	33.07	33.07	2.07%	13,313
Jun 30, 2025	32.69	32.69	32.32	32.40	32.40	-0.55%	10,103
Jun 27, 2025	32.51	32.71	32.48	32.58	32.58	0.71%	13,100
Jun 26, 2025	32.06	32.35	32.06	32.35	32.35	0.62%	21,500
Jun 25, 2025	32.49	32.49	32.09	32.15	32.15	-1.20%	16,540
Jun 24, 2025	32.51	32.59	32.28	32.54	32.40	0.87%	11,600
Jun 23, 2025	32.05	32.26	31.80	32.26	32.12	0.66%	24,000
Jun 20, 2025	32.07	32.14	31.86	32.05	31.91	1.30%	34,745
Jun 19, 2025	31.84	31.87	31.60	31.64	31.50	-0.69%	31,400
Jun 18, 2025	31.58	32.05	31.58	31.86	31.72	0.73%	6,708
Jun 17, 2025	31.44	31.74	31.44	31.63	31.49	-0.38%	33,409
Jun 16, 2025	31.71	31.85	31.60	31.75	31.61	1.11%	8,616
Jun 13, 2025	31.65	31.77	31.37	31.40	31.26	-1.78%	15,000
Jun 12, 2025	31.80	31.97	31.80	31.97	31.83	-0.37%	13,900
Jun 11, 2025	32.30	32.38	32.03	32.09	31.95	-0.53%	20,920
Jun 10, 2025	32.35	32.38	32.21	32.26	32.12	0.16%	9,844
Jun 9, 2025	32.16	32.36	32.09	32.21	32.07	0.19%	13,100
Jun 6, 2025	32.05	32.16	32.04	32.15	32.01	1.23%	8,700
Jun 5, 2025	31.69	31.95	31.61	31.76	31.62	-0.28%	27,000
Jun 4, 2025	32.07	32.07	31.85	31.85	31.71	-0.59%	6,800
Jun 3, 2025	31.77	32.05	31.61	32.04	31.90	1.55%	16,043
Jun 2, 2025	31.63	31.63	31.35	31.55	31.41	-0.41%	16,000
May 30, 2025	31.93	31.93	31.59	31.68	31.54	-0.91%	22,800
May 29, 2025	32.19	32.19	31.80	31.97	31.83	-	11,800
May 28, 2025	32.34	32.34	31.97	31.97	31.83	-1.11%	12,834
May 27, 2025	31.88	32.33	31.74	32.33	32.19	1.22%	24,505
May 26, 2025	31.94	31.94	31.78	31.94	31.80	1.69%	6,929
May 23, 2025	31.25	31.49	31.25	31.41	31.27	-1.20%	28,030
May 22, 2025	31.75	31.98	31.65	31.79	31.65	-0.22%	12,100
May 21, 2025	32.26	32.46	31.79	31.86	31.71	-3.04%	18,400
May 20, 2025	32.85	33.05	32.78	32.86	32.71	-0.99%	9,124
May 16, 2025	32.94	33.19	32.82	33.19	33.04	1.28%	12,732
May 15, 2025	32.57	32.79	32.56	32.77	32.62	-	7,000
May 14, 2025	32.84	32.87	32.69	32.77	32.62	-0.03%	16,800
May 13, 2025	32.94	32.99	32.77	32.78	32.63	0.06%	25,937
May 12, 2025	32.48	32.89	32.48	32.76	32.62	3.80%	24,742
May 9, 2025	31.70	31.70	31.45	31.56	31.42	0.06%	9,500