TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.43	39.62	39.39	39.46	39.46	0.23%	107,277
May 28, 2026	39.43	39.54	39.20	39.37	39.37	-0.30%	132,984
May 27, 2026	39.76	39.76	39.45	39.49	39.49	-0.18%	169,081
May 26, 2026	39.29	39.56	39.18	39.56	39.56	-0.50%	61,592
May 25, 2026	39.25	39.76	39.25	39.76	39.76	2.00%	7,452
May 22, 2026	38.75	39.04	38.67	38.98	38.98	1.14%	195,445
May 21, 2026	38.35	38.63	38.05	38.54	38.54	0.38%	190,091
May 20, 2026	37.90	38.40	37.69	38.40	38.40	1.86%	241,446
May 19, 2026	37.73	37.91	37.57	37.70	37.70	-1.14%	79,105
May 15, 2026	38.45	38.45	38.10	38.13	38.13	-1.42%	64,883
May 14, 2026	38.65	38.86	38.54	38.68	38.68	0.60%	113,346
May 13, 2026	38.55	38.62	38.28	38.45	38.45	-0.29%	155,344
May 12, 2026	38.71	38.71	38.17	38.56	38.56	-0.46%	117,698
May 11, 2026	38.98	38.98	38.67	38.74	38.74	-0.23%	77,374
May 8, 2026	38.98	38.98	38.74	38.83	38.83	0.62%	76,173
May 7, 2026	39.35	39.35	38.53	38.59	38.59	-1.15%	136,608
May 6, 2026	38.64	39.07	38.64	39.04	39.04	1.96%	66,859
May 5, 2026	37.96	38.34	37.96	38.29	38.29	1.38%	78,850
May 4, 2026	37.88	38.09	37.65	37.77	37.77	-0.45%	191,456
May 1, 2026	38.05	38.05	37.84	37.94	37.94	-0.05%	178,365
Apr 30, 2026	37.83	37.99	37.71	37.96	37.96	1.01%	80,226
Apr 29, 2026	37.89	37.89	37.46	37.58	37.58	-0.71%	57,982
Apr 28, 2026	38.17	38.25	37.74	37.85	37.85	-0.63%	79,079
Apr 27, 2026	38.05	38.19	37.92	38.09	38.09	-0.21%	99,645
Apr 24, 2026	38.22	38.41	38.09	38.17	38.17	-0.05%	72,454
Apr 23, 2026	38.13	38.29	37.80	38.19	38.19	0.16%	170,988
Apr 22, 2026	38.53	38.57	38.03	38.13	38.13	-0.29%	65,837
Apr 21, 2026	38.44	38.75	38.20	38.24	38.24	-0.47%	107,965
Apr 20, 2026	38.15	38.43	38.15	38.42	38.42	0.31%	99,540
Apr 17, 2026	37.76	38.47	37.76	38.30	38.30	1.94%	165,139
Apr 16, 2026	37.66	37.76	37.54	37.57	37.57	-0.08%	51,165
Apr 15, 2026	37.87	37.87	37.53	37.60	37.60	-0.56%	59,379
Apr 14, 2026	37.58	37.89	37.52	37.81	37.81	0.29%	42,503
Apr 13, 2026	37.37	37.70	37.25	37.70	37.70	0.83%	197,226
Apr 10, 2026	37.49	37.49	37.34	37.39	37.39	-0.35%	14,677
Apr 9, 2026	37.24	37.61	37.23	37.52	37.52	0.08%	35,744
Apr 8, 2026	37.46	37.71	37.30	37.49	37.49	2.57%	89,062
Apr 7, 2026	36.49	36.74	36.39	36.55	36.55	0.03%	173,407
Apr 6, 2026	36.40	36.54	36.19	36.54	36.54	0.47%	55,384
Apr 2, 2026	35.83	36.74	35.76	36.37	36.37	0.06%	103,359
Apr 1, 2026	36.25	36.51	36.22	36.35	36.35	0.89%	17,622
Mar 31, 2026	35.48	36.31	35.46	36.03	36.03	2.94%	138,773
Mar 30, 2026	35.67	35.67	34.97	35.00	35.00	-0.71%	35,634
Mar 27, 2026	35.60	35.60	35.20	35.25	35.25	-1.37%	49,206
Mar 26, 2026	35.81	36.18	35.74	35.74	35.74	-1.16%	14,274
Mar 25, 2026	36.19	36.20	35.80	36.16	36.16	0.98%	108,543
Mar 24, 2026	35.25	35.85	35.25	35.81	35.81	1.33%	83,088
Mar 23, 2026	35.22	35.81	35.21	35.34	35.34	1.93%	40,748
Mar 20, 2026	35.35	35.35	34.43	34.67	34.67	-2.37%	54,587
Mar 19, 2026	35.00	35.59	35.00	35.51	35.51	0.31%	24,647