TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	31.69	31.95	31.61	31.76	31.76	-0.28%	27,000
Jun 4, 2025	32.07	32.07	31.85	31.85	31.85	-0.59%	6,800
Jun 3, 2025	31.77	32.05	31.61	32.04	32.04	1.55%	16,043
Jun 2, 2025	31.63	31.63	31.35	31.55	31.55	-0.41%	16,000
May 30, 2025	31.93	31.93	31.59	31.68	31.68	-0.91%	22,800
May 29, 2025	32.19	32.19	31.80	31.97	31.97	-	11,800
May 28, 2025	32.34	32.34	31.97	31.97	31.97	-1.11%	12,834
May 27, 2025	31.88	32.33	31.74	32.33	32.33	1.22%	24,505
May 26, 2025	31.94	31.94	31.78	31.94	31.94	1.69%	6,929
May 23, 2025	31.25	31.49	31.25	31.41	31.41	-1.20%	28,030
May 22, 2025	31.75	31.98	31.65	31.79	31.79	-0.22%	12,100
May 21, 2025	32.26	32.46	31.79	31.86	31.86	-3.04%	18,400
May 20, 2025	32.85	33.05	32.78	32.86	32.86	-0.99%	9,124
May 16, 2025	32.94	33.19	32.82	33.19	33.19	1.28%	12,732
May 15, 2025	32.57	32.79	32.56	32.77	32.77	-	7,000
May 14, 2025	32.84	32.87	32.69	32.77	32.77	-0.03%	16,800
May 13, 2025	32.94	32.99	32.77	32.78	32.78	0.06%	25,937
May 12, 2025	32.48	32.89	32.48	32.76	32.76	3.80%	24,742
May 9, 2025	31.70	31.70	31.45	31.56	31.56	0.06%	9,500
May 8, 2025	31.25	31.79	31.22	31.54	31.54	1.84%	16,435
May 7, 2025	30.96	31.05	30.76	30.97	30.97	0.72%	36,300
May 6, 2025	30.81	31.00	30.67	30.75	30.75	-1.06%	20,315
May 5, 2025	30.99	31.27	30.88	31.08	31.08	-0.10%	13,649
May 2, 2025	30.83	31.16	30.77	31.11	31.11	2.20%	37,339
May 1, 2025	30.32	30.72	30.24	30.44	30.44	0.89%	40,600
Apr 30, 2025	29.98	30.17	29.64	30.17	30.17	-0.53%	35,824
Apr 29, 2025	30.01	30.48	30.01	30.33	30.33	0.46%	49,934
Apr 28, 2025	30.15	30.35	29.96	30.19	30.19	0.13%	21,300
Apr 25, 2025	30.14	30.19	29.98	30.15	30.15	-0.40%	44,901
Apr 24, 2025	29.69	30.32	29.65	30.27	30.27	1.88%	19,617
Apr 23, 2025	30.10	30.50	29.62	29.71	29.71	1.85%	57,800
Apr 22, 2025	28.83	29.19	28.82	29.17	29.17	2.35%	37,200
Apr 21, 2025	28.78	28.79	28.21	28.50	28.50	-2.33%	34,310
Apr 17, 2025	28.98	29.34	28.98	29.18	29.18	0.76%	43,319
Apr 16, 2025	29.37	29.40	28.72	28.96	28.96	-1.80%	31,532
Apr 15, 2025	29.56	29.65	29.44	29.49	29.49	0.51%	50,141
Apr 14, 2025	29.47	29.47	28.99	29.34	29.34	1.14%	58,122
Apr 11, 2025	28.72	29.05	28.19	29.01	29.01	0.62%	40,200
Apr 10, 2025	29.62	29.62	28.15	28.83	28.83	-4.91%	127,018
Apr 9, 2025	28.00	30.41	27.56	30.32	30.32	7.98%	72,100
Apr 8, 2025	29.45	29.45	27.67	28.08	28.08	-1.96%	34,000
Apr 7, 2025	27.74	29.29	27.47	28.64	28.64	-1.07%	171,821
Apr 4, 2025	29.49	29.49	28.35	28.95	28.95	-3.85%	25,006
Apr 3, 2025	30.88	30.90	30.06	30.11	30.11	-8.12%	29,000
Apr 2, 2025	31.82	32.77	31.82	32.77	32.77	1.58%	14,212
Apr 1, 2025	32.30	32.37	31.86	32.26	32.26	0.03%	17,625
Mar 31, 2025	31.81	32.39	31.61	32.25	32.25	0.62%	38,933
Mar 28, 2025	32.56	32.56	31.87	32.05	32.05	-1.66%	22,644
Mar 27, 2025	32.84	32.86	32.50	32.59	32.59	-0.64%	15,700
Mar 26, 2025	32.93	33.06	32.70	32.80	32.80	-0.49%	40,808