TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	40.76	40.80	40.38	40.38	40.38	-0.81%	26,815
Aug 27, 2026	40.72	40.73	40.56	40.71	40.71	-0.10%	24,731
Aug 26, 2026	40.39	40.82	40.39	40.75	40.75	0.99%	20,576
Aug 25, 2026	40.63	40.63	40.28	40.35	40.35	-0.42%	47,154
Aug 24, 2026	40.63	40.63	40.34	40.52	40.52	0.02%	35,685
Aug 21, 2026	40.48	40.52	40.33	40.51	40.51	0.35%	32,420
Aug 20, 2026	40.42	40.65	40.37	40.37	40.37	-0.91%	40,228
Aug 19, 2026	41.17	41.17	40.73	40.74	40.74	-1.00%	39,234
Aug 18, 2026	41.57	41.57	41.15	41.15	41.15	-1.41%	19,671
Aug 17, 2026	41.70	41.78	41.62	41.74	41.74	-0.17%	32,663
Aug 14, 2026	41.70	41.81	41.65	41.81	41.81	-0.10%	16,821
Aug 13, 2026	41.86	41.90	41.71	41.85	41.85	0.22%	13,471
Aug 12, 2026	41.73	41.80	41.48	41.76	41.76	0.65%	53,089
Aug 11, 2026	41.53	41.70	41.49	41.49	41.49	0.05%	17,030
Aug 10, 2026	41.49	41.60	41.36	41.47	41.47	-0.26%	56,302
Aug 7, 2026	41.33	41.62	41.33	41.58	41.58	0.85%	20,033
Aug 6, 2026	41.44	41.68	41.23	41.23	41.23	-0.33%	17,985
Aug 5, 2026	41.90	41.90	41.37	41.37	41.37	-0.95%	47,045
Aug 4, 2026	41.19	41.82	41.11	41.76	41.76	3.29%	25,526
Jul 31, 2026	40.71	40.72	40.21	40.43	40.43	-	45,306
Jul 30, 2026	40.62	40.62	40.05	40.43	40.43	0.45%	24,758
Jul 29, 2026	40.88	40.91	40.24	40.25	40.25	-2.02%	28,082
Jul 28, 2026	41.06	41.09	40.88	41.08	41.08	-0.12%	18,769
Jul 27, 2026	41.03	41.15	40.82	41.13	41.13	0.54%	20,494
Jul 24, 2026	40.90	41.18	40.89	40.91	40.91	0.47%	48,012
Jul 23, 2026	40.61	40.86	40.51	40.72	40.72	-0.39%	44,077
Jul 22, 2026	40.78	40.99	40.78	40.88	40.88	-0.12%	25,915
Jul 21, 2026	40.54	40.93	40.49	40.93	40.93	1.11%	23,815