TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	40.28	40.41	40.11	40.41	40.41	0.07%	61,106
Nov 9, 2026	39.64	40.52	39.59	40.38	40.38	3.17%	38,806
Nov 6, 2026	38.88	39.22	38.74	39.14	39.14	1.44%	88,076
Nov 5, 2026	40.02	40.02	38.48	38.59	38.59	-3.54%	155,925
Nov 4, 2026	40.23	40.23	39.62	40.00	40.00	0.28%	39,166
Nov 3, 2026	39.70	40.25	39.70	39.89	39.89	0.48%	35,680
Nov 2, 2026	39.63	40.01	39.63	39.70	39.70	0.92%	101,973
Oct 30, 2026	39.54	39.70	39.04	39.34	39.34	-1.26%	78,184
Oct 29, 2026	39.50	39.88	39.50	39.84	39.84	1.09%	49,900
Oct 28, 2026	39.55	39.56	39.24	39.41	39.41	-0.28%	110,823
Oct 27, 2026	39.43	39.52	39.26	39.52	39.52	0.61%	24,966
Oct 26, 2026	39.24	39.50	39.23	39.28	39.28	0.82%	27,082
Oct 23, 2026	38.81	39.05	38.62	38.96	38.96	-0.54%	42,464
Oct 22, 2026	39.19	39.24	38.90	39.17	39.17	-1.06%	60,551
Oct 21, 2026	39.68	39.74	39.45	39.59	39.59	0.30%	42,071
Oct 20, 2026	39.02	39.58	39.02	39.47	39.47	0.48%	46,401
Oct 19, 2026	39.25	39.39	39.17	39.28	39.28	-0.08%	38,590
Oct 16, 2026	39.80	39.91	39.21	39.31	39.31	-1.23%	33,415
Oct 15, 2026	39.43	39.81	39.37	39.80	39.80	0.68%	66,624
Oct 14, 2026	39.97	39.97	39.39	39.53	39.53	-1.20%	57,181
Oct 13, 2026	40.08	40.08	39.78	40.01	40.01	-0.55%	14,711
Oct 9, 2026	40.25	40.32	40.04	40.23	40.23	0.85%	28,604
Oct 8, 2026	39.70	39.92	39.58	39.89	39.89	0.08%	63,723
Oct 7, 2026	40.17	40.17	39.68	39.86	39.86	-1.29%	59,449
Oct 6, 2026	40.51	40.60	40.36	40.38	40.38	0.05%	38,240
Oct 5, 2026	40.10	40.58	39.97	40.36	40.36	0.40%	18,502
Oct 2, 2026	40.06	40.31	40.06	40.20	40.20	1.21%	63,236
Oct 1, 2026	39.37	39.81	39.18	39.72	39.72	0.91%	107,527
Sep 30, 2026	39.48	39.53	39.36	39.36	39.36	-0.15%	44,183
Sep 29, 2026	39.51	39.54	39.26	39.42	39.42	-0.05%	48,679
Sep 28, 2026	39.44	39.58	39.25	39.44	39.44	-0.58%	69,612
Sep 25, 2026	39.71	39.74	39.43	39.67	39.67	0.30%	57,121
Sep 24, 2026	39.58	39.59	39.32	39.55	39.55	-0.25%	79,850
Sep 23, 2026	39.65	39.81	39.58	39.65	39.65	-0.38%	38,056
Sep 22, 2026	39.72	39.82	39.60	39.80	39.80	0.76%	18,791
Sep 21, 2026	39.50	39.57	39.34	39.50	39.50	0.66%	20,124
Sep 18, 2026	39.53	39.53	39.16	39.24	39.24	-0.32%	13,355
Sep 17, 2026	39.52	39.52	39.36	39.37	39.37	1.38%	9,566
Sep 16, 2026	39.33	39.46	38.81	38.83	38.83	-0.82%	32,851
Sep 15, 2026	39.36	39.41	39.10	39.15	39.15	-0.38%	6,522
Sep 14, 2026	39.46	39.53	39.30	39.30	39.30	-0.71%	41,184
Sep 11, 2026	39.58	39.63	39.47	39.58	39.58	1.10%	57,303
Sep 10, 2026	39.18	39.40	39.09	39.15	39.15	-0.71%	20,088
Sep 9, 2026	39.64	39.67	39.43	39.43	39.43	-1.18%	11,340
Sep 8, 2026	40.13	40.13	39.90	39.90	39.90	-0.77%	7,093
Sep 4, 2026	40.14	40.30	40.13	40.21	40.21	0.53%	18,094
Sep 3, 2026	39.96	40.03	39.69	40.00	40.00	0.50%	17,701
Sep 2, 2026	39.80	39.96	39.70	39.80	39.80	0.23%	16,844
Sep 1, 2026	39.88	39.95	39.66	39.71	39.71	-0.80%	16,250
Aug 31, 2026	40.28	40.28	39.95	40.03	40.03	-0.87%	36,277