TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	35.12	35.14	35.01	35.01	35.01	-1.02%	21,657
Dec 29, 2025	35.39	35.46	35.26	35.37	35.13	-0.56%	14,548
Dec 24, 2025	35.51	35.57	35.39	35.57	35.33	0.08%	24,298
Dec 23, 2025	35.60	35.67	35.47	35.54	35.30	-0.62%	24,927
Dec 22, 2025	35.68	35.84	35.65	35.76	35.52	0.51%	33,082
Dec 19, 2025	35.32	35.61	35.32	35.58	35.34	0.74%	19,904
Dec 18, 2025	35.38	35.53	35.22	35.32	35.08	0.68%	43,326
Dec 17, 2025	35.32	35.50	35.05	35.08	34.84	-0.37%	37,460
Dec 16, 2025	35.32	35.37	35.00	35.21	34.97	-0.73%	51,523
Dec 15, 2025	35.67	35.70	35.36	35.47	35.23	-0.11%	23,249
Dec 12, 2025	36.00	36.04	35.45	35.51	35.27	-1.36%	11,234
Dec 11, 2025	35.63	36.07	35.63	36.00	35.76	0.76%	31,122
Dec 10, 2025	35.26	35.81	35.26	35.73	35.49	1.45%	33,841
Dec 9, 2025	35.11	35.43	35.11	35.22	34.98	-0.11%	19,154
Dec 8, 2025	35.28	35.38	35.20	35.26	35.02	-0.34%	36,104
Dec 5, 2025	35.52	35.55	35.38	35.38	35.14	-0.79%	17,959
Dec 4, 2025	35.54	35.73	35.48	35.66	35.42	0.56%	11,058
Dec 3, 2025	35.27	35.50	35.22	35.46	35.22	0.45%	31,097
Dec 2, 2025	35.59	35.59	35.30	35.30	35.06	-0.54%	20,110
Dec 1, 2025	35.25	35.69	35.25	35.49	35.25	-0.22%	9,705
Nov 28, 2025	35.50	35.66	35.47	35.57	35.33	-0.64%	29,755
Nov 27, 2025	35.77	35.80	35.57	35.80	35.56	0.48%	30,404
Nov 26, 2025	35.55	35.84	35.50	35.63	35.39	0.31%	45,108
Nov 25, 2025	34.93	35.57	34.93	35.52	35.28	1.67%	36,446
Nov 24, 2025	34.65	35.01	34.57	34.94	34.70	1.20%	76,437
Nov 21, 2025	33.87	34.71	33.87	34.52	34.29	2.28%	120,253
Nov 20, 2025	34.65	34.76	33.70	33.75	33.52	-1.29%	47,171
Nov 19, 2025	34.04	34.28	34.02	34.19	33.96	0.68%	33,038
Nov 18, 2025	33.72	34.09	33.72	33.96	33.73	-0.21%	76,601
Nov 17, 2025	34.50	34.62	33.94	34.03	33.80	-1.62%	52,631
Nov 14, 2025	34.22	34.78	34.22	34.59	34.36	-0.14%	48,681
Nov 13, 2025	35.19	35.21	34.60	34.64	34.41	-1.81%	59,184
Nov 12, 2025	35.31	35.48	35.24	35.28	35.04	0.40%	33,648
Nov 11, 2025	35.15	35.26	35.06	35.14	34.90	-0.17%	37,318
Nov 10, 2025	35.24	35.32	34.92	35.20	34.96	0.63%	23,721
Nov 7, 2025	34.47	34.99	34.46	34.98	34.74	0.52%	57,184
Nov 6, 2025	35.12	35.26	34.72	34.80	34.56	-1.25%	30,356
Nov 5, 2025	34.95	35.33	34.95	35.24	35.00	1.12%	12,700
Nov 4, 2025	34.74	34.95	34.69	34.85	34.61	-0.43%	34,045
Nov 3, 2025	35.03	35.03	34.75	35.00	34.76	-0.09%	34,955
Oct 31, 2025	34.82	35.03	34.72	35.03	34.79	0.92%	39,374
Oct 30, 2025	34.75	35.11	34.70	34.71	34.47	-0.63%	14,730
Oct 29, 2025	35.00	35.23	34.82	34.93	34.69	-0.60%	129,283