TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	35.27	35.35	34.98	34.98	-	-1.69%	56,771
Mar 11, 2026	35.42	35.70	35.40	35.58	35.58	-0.17%	18,311
Mar 10, 2026	35.79	36.20	35.63	35.64	35.64	-0.47%	60,169
Mar 9, 2026	35.08	35.83	34.71	35.81	35.81	0.84%	73,120
Mar 6, 2026	35.91	35.92	35.44	35.51	35.51	-2.98%	61,405
Mar 5, 2026	36.74	37.01	36.43	36.60	36.60	-1.19%	57,910
Mar 4, 2026	37.26	37.26	36.88	37.04	37.04	-0.13%	53,010
Mar 3, 2026	36.95	37.23	36.46	37.09	37.09	-1.80%	55,576
Mar 2, 2026	37.16	37.81	37.13	37.77	37.77	1.15%	55,982
Feb 27, 2026	37.33	37.34	37.07	37.34	37.34	-1.11%	40,185
Feb 26, 2026	37.81	37.85	37.46	37.76	37.76	0.35%	34,784
Feb 25, 2026	37.81	37.81	37.38	37.63	37.63	0.37%	28,179
Feb 24, 2026	37.27	37.60	37.26	37.49	37.49	0.81%	24,771
Feb 23, 2026	37.74	37.74	36.98	37.19	37.19	-1.61%	49,192
Feb 20, 2026	37.49	37.98	37.49	37.80	37.80	0.53%	121,265
Feb 19, 2026	37.51	37.61	37.37	37.60	37.60	-0.03%	27,923
Feb 18, 2026	37.37	37.76	37.37	37.61	37.61	0.91%	32,128
Feb 17, 2026	37.26	37.41	37.00	37.27	37.27	0.35%	64,334
Feb 13, 2026	36.83	37.31	36.60	37.14	37.14	0.90%	67,149
Feb 12, 2026	37.42	37.68	36.66	36.81	36.81	-1.13%	74,155
Feb 11, 2026	37.52	37.67	37.04	37.23	37.23	-0.08%	45,845
Feb 10, 2026	37.24	37.40	37.15	37.26	37.26	-0.16%	14,898
Feb 9, 2026	37.26	37.42	37.18	37.32	37.32	-0.61%	31,923
Feb 6, 2026	36.86	37.55	36.86	37.55	37.55	3.10%	15,688
Feb 5, 2026	36.35	36.68	36.32	36.42	36.42	-0.52%	86,060
Feb 4, 2026	36.51	36.71	36.25	36.61	36.61	1.05%	106,033
Feb 3, 2026	36.44	36.55	35.91	36.23	36.23	-0.11%	52,885
Feb 2, 2026	35.86	36.42	35.86	36.27	36.27	1.23%	44,525
Jan 30, 2026	35.70	35.97	35.52	35.83	35.83	0.03%	48,974
Jan 29, 2026	36.00	36.07	35.58	35.82	35.82	-0.67%	85,571
Jan 28, 2026	36.27	36.37	36.05	36.06	36.06	-0.30%	56,006
Jan 27, 2026	36.49	36.49	36.16	36.17	36.17	-1.01%	54,471
Jan 26, 2026	36.64	36.72	36.44	36.54	36.54	0.08%	30,270
Jan 23, 2026	36.96	36.99	36.49	36.51	36.51	-1.70%	25,321
Jan 22, 2026	37.50	37.50	37.10	37.14	37.14	-0.32%	21,254
Jan 21, 2026	36.86	37.47	36.86	37.26	37.26	1.72%	31,484
Jan 20, 2026	36.70	36.97	36.56	36.63	36.63	-1.90%	35,833
Jan 19, 2026	38.00	38.00	36.74	37.34	37.34	-0.03%	13,236
Jan 16, 2026	37.39	37.44	37.26	37.35	37.35	-0.13%	23,005
Jan 15, 2026	37.24	37.53	37.24	37.40	37.40	1.38%	40,441
Jan 14, 2026	36.78	36.95	36.76	36.89	36.89	0.05%	48,374
Jan 13, 2026	36.83	37.00	36.78	36.87	36.87	0.14%	30,202
Jan 12, 2026	36.56	36.82	36.53	36.82	36.82	-0.05%	34,724
Jan 9, 2026	36.56	36.86	36.53	36.84	36.84	1.26%	25,299
Jan 8, 2026	36.22	36.47	36.21	36.38	36.38	0.41%	33,384
Jan 7, 2026	36.39	36.39	36.06	36.23	36.23	-0.38%	32,410
Jan 6, 2026	35.70	36.39	35.65	36.37	36.37	1.73%	37,023
Jan 5, 2026	35.40	35.83	35.40	35.75	35.75	1.50%	26,682
Jan 2, 2026	34.91	35.25	34.81	35.22	35.22	1.41%	26,596
Dec 31, 2025	34.95	34.95	34.71	34.73	34.73	-0.80%	8,603