TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	35.30	35.60	35.21	35.60	35.60	0.85%	33,745
Feb 4, 2025	35.58	35.58	35.15	35.30	35.30	-1.18%	27,015
Feb 3, 2025	35.65	35.93	35.50	35.72	35.72	-0.89%	69,734
Jan 31, 2025	36.49	36.49	35.94	36.04	36.04	-0.47%	80,800
Jan 30, 2025	36.04	36.42	35.94	36.21	36.21	1.46%	51,235
Jan 29, 2025	35.95	35.95	35.58	35.69	35.69	-0.22%	29,923
Jan 28, 2025	35.80	35.84	35.59	35.77	35.77	0.11%	21,600
Jan 27, 2025	35.85	35.94	35.52	35.73	35.73	-0.67%	39,540
Jan 24, 2025	36.03	36.05	35.88	35.97	35.97	-0.30%	33,200
Jan 23, 2025	36.08	36.08	35.85	36.08	36.08	-0.08%	21,316
Jan 22, 2025	36.42	36.42	36.04	36.11	36.11	-0.08%	47,500
Jan 21, 2025	36.30	36.30	36.00	36.14	36.14	-0.44%	27,400
Jan 20, 2025	36.09	36.30	35.51	36.30	36.30	1.17%	48,300
Jan 17, 2025	35.96	35.96	35.69	35.88	35.88	0.93%	38,800
Jan 16, 2025	35.41	35.60	35.24	35.55	35.55	1.22%	30,000
Jan 15, 2025	35.00	35.35	35.00	35.12	35.12	1.04%	35,735
Jan 14, 2025	34.31	34.80	34.31	34.76	34.76	0.96%	35,900
Jan 13, 2025	34.03	34.45	33.98	34.43	34.43	0.61%	27,000
Jan 10, 2025	34.70	34.70	34.07	34.22	34.22	-1.72%	50,900
Jan 9, 2025	34.83	34.83	34.60	34.82	34.82	0.69%	22,404
Jan 8, 2025	34.46	34.58	34.25	34.58	34.58	0.64%	40,310
Jan 7, 2025	34.80	34.80	34.35	34.36	34.36	-0.72%	72,835
Jan 6, 2025	34.85	35.06	34.60	34.61	34.61	-0.69%	74,532
Jan 3, 2025	34.40	34.87	34.32	34.85	34.85	1.60%	45,700
Jan 2, 2025	34.70	34.82	34.25	34.30	34.30	-0.03%	36,532
Dec 31, 2024	34.55	34.55	34.28	34.31	34.31	-	40,100
Dec 30, 2024	34.23	34.38	34.08	34.31	34.31	-1.49%	41,017
Dec 27, 2024	34.92	35.09	34.66	34.83	34.63	-0.26%	34,847
Dec 24, 2024	34.55	34.92	34.55	34.92	34.72	0.78%	16,900
Dec 23, 2024	34.66	34.66	34.44	34.65	34.45	0.23%	47,417
Dec 20, 2024	34.29	34.85	34.25	34.57	34.37	0.55%	44,300
Dec 19, 2024	34.63	34.84	34.37	34.38	34.18	-0.52%	75,600
Dec 18, 2024	35.64	35.77	34.50	34.56	34.36	-3.00%	34,500
Dec 17, 2024	35.84	35.94	35.54	35.63	35.42	-0.83%	44,332
Dec 16, 2024	36.04	36.10	35.88	35.93	35.72	0.06%	43,100
Dec 13, 2024	35.99	36.03	35.78	35.91	35.70	-0.42%	26,300
Dec 12, 2024	36.16	36.16	36.00	36.06	35.85	-0.14%	33,500
Dec 11, 2024	36.22	36.22	35.93	36.11	35.90	0.58%	40,000
Dec 10, 2024	36.22	36.22	35.87	35.90	35.69	-0.69%	31,412
Dec 9, 2024	36.38	36.38	36.07	36.15	35.94	-0.30%	33,034
Dec 6, 2024	36.41	36.41	36.19	36.26	36.05	0.92%	46,103
Dec 5, 2024	36.38	36.38	35.93	35.93	35.72	-1.07%	35,800
Dec 4, 2024	36.31	36.32	36.14	36.32	36.11	0.25%	49,346
Dec 3, 2024	36.38	36.38	36.10	36.23	36.02	-0.11%	34,900
Dec 2, 2024	38.07	38.07	36.23	36.27	36.06	-0.74%	50,700
Nov 29, 2024	36.59	36.59	36.29	36.54	36.33	0.14%	62,441
Nov 28, 2024	36.63	36.63	36.35	36.49	36.28	0.55%	16,512
Nov 27, 2024	36.71	36.79	36.26	36.29	36.08	-0.63%	49,711
Nov 26, 2024	36.77	36.77	36.40	36.52	36.31	0.08%	54,617
Nov 25, 2024	36.27	36.71	36.24	36.49	36.28	1.59%	38,502
Nov 22, 2024	35.48	35.93	35.48	35.92	35.71	1.79%	33,040
Nov 21, 2024	34.78	35.36	34.77	35.29	35.08	1.55%	24,401
Nov 20, 2024	34.54	34.75	34.49	34.75	34.55	0.64%	44,900
Nov 19, 2024	34.34	34.59	34.19	34.53	34.33	-0.32%	27,249
Nov 18, 2024	34.81	34.83	34.57	34.64	34.44	-0.29%	28,000
Nov 15, 2024	35.00	35.05	34.67	34.74	34.54	-0.83%	32,800
Nov 14, 2024	35.36	35.38	34.98	35.03	34.83	-0.54%	44,700
Nov 13, 2024	35.48	35.51	35.21	35.22	35.01	-0.11%	44,800
Nov 12, 2024	35.63	35.63	35.20	35.26	35.05	-0.90%	17,818
Nov 11, 2024	35.50	35.68	35.50	35.58	35.37	0.91%	23,100
Nov 8, 2024	35.10	35.31	35.02	35.26	35.05	0.86%	31,600
Nov 7, 2024	35.12	35.13	34.92	34.96	34.76	-0.68%	43,300
Nov 6, 2024	35.25	35.25	34.71	35.20	34.99	4.92%	109,337
Nov 5, 2024	33.07	33.55	32.98	33.55	33.35	0.99%	21,918
Nov 4, 2024	33.16	33.43	33.12	33.22	33.03	-0.21%	26,400
Nov 1, 2024	33.39	33.46	33.21	33.29	33.10	0.42%	45,902
Oct 31, 2024	33.49	33.49	33.12	33.15	32.96	-1.04%	52,709
Oct 30, 2024	33.59	33.89	33.50	33.50	33.30	-0.27%	35,900
Oct 29, 2024	33.26	33.60	33.24	33.59	33.39	0.30%	14,415
Oct 28, 2024	33.22	33.57	33.22	33.49	33.29	1.03%	20,900
Oct 25, 2024	33.28	33.42	33.09	33.15	32.96	-0.36%	17,237
Oct 24, 2024	33.30	33.31	33.17	33.27	33.08	0.27%	20,731
Oct 23, 2024	33.29	33.36	33.00	33.18	32.99	-0.48%	27,100
Oct 22, 2024	33.51	33.51	33.23	33.34	33.15	-0.71%	19,449
Oct 21, 2024	33.92	33.92	33.57	33.58	33.38	-0.94%	26,200
Oct 18, 2024	33.97	33.98	33.81	33.90	33.70	0.03%	25,400
Oct 17, 2024	33.95	33.95	33.75	33.89	33.69	0.50%	26,900
Oct 16, 2024	33.74	33.90	33.61	33.72	33.52	0.63%	20,800
Oct 15, 2024	33.64	33.89	33.51	33.51	33.31	0.54%	20,441
Oct 11, 2024	32.91	33.36	32.91	33.33	33.14	1.80%	23,000
Oct 10, 2024	32.79	32.81	32.64	32.74	32.55	-0.24%	38,600
Oct 9, 2024	32.51	32.87	32.50	32.82	32.63	1.11%	29,700
Oct 8, 2024	32.54	32.60	32.35	32.46	32.27	0.22%	26,300
Oct 7, 2024	32.50	32.50	32.26	32.39	32.20	-0.34%	20,900
Oct 4, 2024	32.59	32.61	32.31	32.50	32.31	1.12%	31,000
Oct 3, 2024	32.14	32.14	31.98	32.14	31.95	0.19%	23,700
Oct 2, 2024	32.07	32.13	31.96	32.08	31.89	0.03%	15,325
Oct 1, 2024	32.31	32.31	31.87	32.07	31.88	-1.08%	53,019
Sep 30, 2024	32.30	32.42	32.16	32.42	32.23	0.19%	17,600
Sep 27, 2024	32.46	32.52	32.25	32.36	32.17	0.53%	16,103
Sep 26, 2024	32.30	32.39	32.15	32.19	32.00	0.72%	13,113
Sep 25, 2024	32.31	32.31	31.92	31.96	31.77	-0.68%	18,433
Sep 24, 2024	32.44	32.44	32.18	32.18	31.99	-0.59%	17,200
Sep 23, 2024	32.35	32.45	32.22	32.37	32.18	0.19%	15,800
Sep 20, 2024	32.50	32.50	32.26	32.31	32.12	-0.71%	12,513
Sep 19, 2024	32.54	32.55	32.39	32.54	32.35	1.31%	13,600
Sep 18, 2024	32.13	32.45	32.01	32.12	31.93	0.19%	95,100
Sep 17, 2024	32.14	32.25	31.95	32.06	31.87	0.60%	23,405
Sep 16, 2024	31.79	31.89	31.71	31.87	31.68	0.73%	19,600
Sep 13, 2024	31.43	31.67	31.41	31.64	31.46	1.87%	8,100