TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	35.50	35.66	35.47	35.57	35.57	-0.64%	29,755
Nov 27, 2025	35.77	35.80	35.57	35.80	35.80	0.48%	30,404
Nov 26, 2025	35.55	35.84	35.50	35.63	35.63	0.31%	45,108
Nov 25, 2025	34.93	35.57	34.93	35.52	35.52	1.67%	36,446
Nov 24, 2025	34.65	35.01	34.57	34.94	34.94	1.20%	76,437
Nov 21, 2025	33.87	34.71	33.87	34.52	34.52	2.28%	120,253
Nov 20, 2025	34.65	34.76	33.70	33.75	33.75	-1.29%	47,171
Nov 19, 2025	34.04	34.28	34.02	34.19	34.19	0.68%	33,038
Nov 18, 2025	33.72	34.09	33.72	33.96	33.96	-0.21%	76,601
Nov 17, 2025	34.50	34.62	33.94	34.03	34.03	-1.62%	52,631
Nov 14, 2025	34.22	34.78	34.22	34.59	34.59	-0.14%	48,681
Nov 13, 2025	35.19	35.21	34.60	34.64	34.64	-1.81%	59,184
Nov 12, 2025	35.31	35.48	35.24	35.28	35.28	0.40%	33,648
Nov 11, 2025	35.15	35.26	35.06	35.14	35.14	-0.17%	37,318
Nov 10, 2025	35.24	35.32	34.92	35.20	35.20	0.63%	23,721
Nov 7, 2025	34.47	34.99	34.46	34.98	34.98	0.52%	57,184
Nov 6, 2025	35.12	35.26	34.72	34.80	34.80	-1.25%	30,356
Nov 5, 2025	34.95	35.33	34.95	35.24	35.24	1.12%	12,700
Nov 4, 2025	34.74	34.95	34.69	34.85	34.85	-0.43%	34,045
Nov 3, 2025	35.03	35.03	34.75	35.00	35.00	-0.09%	34,955
Oct 31, 2025	34.82	35.03	34.72	35.03	35.03	0.92%	39,374
Oct 30, 2025	34.75	35.11	34.70	34.71	34.71	-0.63%	14,730
Oct 29, 2025	35.00	35.23	34.82	34.93	34.93	-0.60%	129,283
Oct 28, 2025	35.59	35.59	35.14	35.14	35.14	-1.32%	29,839
Oct 27, 2025	35.73	35.82	35.56	35.61	35.61	0.34%	15,442
Oct 24, 2025	35.67	35.78	35.49	35.49	35.49	0.62%	38,092
Oct 23, 2025	34.90	35.34	34.90	35.27	35.27	1.18%	33,226
Oct 22, 2025	35.23	35.28	34.67	34.86	34.86	-1.19%	90,607
Oct 21, 2025	35.21	35.39	35.11	35.28	35.28	0.20%	13,816
Oct 20, 2025	35.09	35.24	35.01	35.21	35.21	1.38%	15,473
Oct 17, 2025	34.53	34.82	34.53	34.73	34.73	0.14%	17,131
Oct 16, 2025	35.19	35.20	34.63	34.68	34.68	-1.25%	17,010
Oct 15, 2025	35.37	35.50	34.99	35.12	35.12	-	15,208
Oct 14, 2025	34.55	35.29	34.48	35.12	35.12	2.99%	39,396
Oct 10, 2025	34.98	34.99	34.06	34.10	34.10	-2.82%	72,438
Oct 9, 2025	35.22	35.28	35.03	35.09	35.09	-0.54%	13,917
Oct 8, 2025	34.92	35.32	34.92	35.28	35.28	1.03%	19,964
Oct 7, 2025	35.36	35.41	34.85	34.92	34.92	-1.13%	22,296
Oct 6, 2025	35.52	35.52	35.25	35.32	35.32	0.03%	14,543
Oct 3, 2025	35.25	35.44	35.25	35.31	35.31	0.40%	20,751
Oct 2, 2025	35.08	35.21	34.94	35.17	35.17	0.26%	17,299
Oct 1, 2025	34.86	35.11	34.86	35.08	35.08	0.75%	13,070
Sep 30, 2025	34.89	34.89	34.62	34.82	34.82	-0.11%	9,709
Sep 29, 2025	35.10	35.10	34.75	34.86	34.86	-0.37%	12,307
Sep 26, 2025	34.75	35.00	34.68	34.99	34.99	0.89%	14,161
Sep 25, 2025	34.57	34.69	34.44	34.68	34.68	-0.26%	14,758
Sep 24, 2025	35.06	35.08	34.77	34.77	34.77	-0.24%	15,078
Sep 23, 2025	34.87	35.16	34.82	34.86	34.86	-0.10%	30,288
Sep 22, 2025	34.75	34.89	34.70	34.89	34.89	0.40%	11,143
Sep 19, 2025	35.15	35.15	34.68	34.75	34.75	-0.86%	11,902