TSX:XMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	46.66	47.02	46.66	46.92	46.92	0.47%	4,681
Feb 4, 2025	46.59	46.86	46.59	46.70	46.70	0.17%	1,537
Feb 3, 2025	45.41	46.71	45.41	46.62	46.62	-0.70%	2,737
Jan 31, 2025	47.31	47.31	46.95	46.95	46.95	-0.95%	914
Jan 30, 2025	47.01	47.50	47.01	47.40	47.40	1.13%	2,500
Jan 29, 2025	46.86	47.03	46.73	46.87	46.87	0.04%	3,000
Jan 28, 2025	46.89	46.92	46.77	46.85	46.85	-0.11%	4,643
Jan 27, 2025	46.84	46.90	46.76	46.90	46.90	0.15%	2,630
Jan 24, 2025	46.86	46.88	46.83	46.83	46.83	-0.02%	3,212
Jan 23, 2025	46.67	46.85	46.67	46.84	46.84	0.36%	3,200
Jan 22, 2025	46.54	46.69	46.54	46.67	46.67	0.41%	1,400
Jan 21, 2025	46.15	46.49	46.15	46.48	46.48	0.58%	10,345
Jan 20, 2025	46.19	46.41	46.19	46.21	46.21	0.06%	7,000
Jan 17, 2025	46.01	46.20	46.01	46.18	46.18	0.70%	3,200
Jan 16, 2025	45.60	45.86	45.60	45.86	45.86	0.53%	4,200
Jan 15, 2025	45.61	45.65	45.47	45.62	45.62	0.93%	4,209
Jan 14, 2025	45.19	45.24	45.10	45.20	45.20	-0.29%	3,929
Jan 13, 2025	45.44	45.51	45.31	45.33	45.33	-0.70%	4,500
Jan 10, 2025	46.01	46.01	45.54	45.65	45.65	-0.89%	2,500
Jan 9, 2025	46.15	46.15	46.00	46.06	46.06	-0.04%	2,800
Jan 8, 2025	45.90	46.08	45.90	46.08	46.08	0.41%	12,000
Jan 7, 2025	46.14	46.21	45.89	45.89	45.89	-0.04%	13,400
Jan 6, 2025	46.50	46.50	45.91	45.91	45.91	-0.76%	4,710
Jan 3, 2025	46.07	46.34	46.07	46.26	46.26	0.63%	8,900
Jan 2, 2025	46.09	46.16	45.86	45.97	45.97	0.26%	3,000
Dec 31, 2024	45.80	45.86	45.71	45.85	45.85	0.31%	1,635
Dec 30, 2024	45.74	45.74	45.45	45.71	45.71	-1.00%	2,400
Dec 27, 2024	46.25	46.35	46.11	46.17	45.91	-0.11%	2,648
Dec 24, 2024	46.21	46.22	46.21	46.22	45.96	0.35%	2,206
Dec 23, 2024	45.82	46.06	45.82	46.06	45.81	0.24%	2,143
Dec 20, 2024	45.61	46.08	45.61	45.95	45.70	0.33%	13,748
Dec 19, 2024	45.79	45.88	45.72	45.80	45.55	-0.41%	2,346
Dec 18, 2024	46.52	46.57	45.92	45.99	45.74	-1.16%	4,104
Dec 17, 2024	46.49	46.57	46.49	46.53	46.27	-0.36%	410
Dec 16, 2024	46.83	46.92	46.70	46.70	46.44	-0.57%	13,754
Dec 13, 2024	47.00	47.00	46.94	46.97	46.71	-0.40%	579
Dec 12, 2024	47.21	47.21	47.16	47.16	46.90	-0.61%	420
Dec 11, 2024	47.51	47.51	47.36	47.45	47.19	-	2,669
Dec 10, 2024	47.57	47.57	47.45	47.45	47.19	-0.36%	500
Dec 9, 2024	47.69	47.81	47.61	47.62	47.36	-0.17%	1,359
Dec 6, 2024	47.80	47.80	47.66	47.70	47.44	-0.08%	1,936
Dec 5, 2024	47.51	47.81	47.51	47.74	47.48	0.29%	4,905
Dec 4, 2024	47.63	47.67	47.51	47.60	47.34	0.19%	3,837
Dec 3, 2024	47.52	47.63	47.49	47.51	47.25	-0.13%	8,052
Dec 2, 2024	47.50	47.57	47.39	47.57	47.31	0.08%	9,730
Nov 29, 2024	47.45	47.53	47.43	47.53	47.27	0.27%	1,951
Nov 28, 2024	47.48	47.49	47.40	47.40	47.14	0.23%	2,450
Nov 27, 2024	47.32	47.35	47.27	47.29	47.03	0.38%	3,585
Nov 26, 2024	47.14	47.14	46.93	47.11	46.85	-0.08%	3,672
Nov 25, 2024	47.25	47.35	47.11	47.15	46.89	-0.30%	8,097
Nov 22, 2024	47.24	47.44	47.22	47.29	47.03	0.21%	7,432
Nov 21, 2024	46.81	47.19	46.81	47.19	46.93	0.94%	3,940
Nov 20, 2024	46.46	46.75	46.46	46.75	46.49	0.43%	1,229
Nov 19, 2024	46.28	46.57	46.26	46.55	46.29	0.17%	3,649
Nov 18, 2024	46.56	46.60	46.47	46.47	46.21	0.26%	1,746
Nov 15, 2024	46.43	46.43	46.28	46.35	46.09	-0.26%	2,061
Nov 14, 2024	46.62	46.65	46.47	46.47	46.21	-0.04%	4,778
Nov 13, 2024	46.45	46.49	46.42	46.49	46.23	-0.09%	2,697
Nov 12, 2024	46.57	46.57	46.40	46.53	46.27	-0.11%	3,410
Nov 11, 2024	46.75	46.81	46.57	46.58	46.32	-0.02%	1,634
Nov 8, 2024	46.56	46.59	46.48	46.59	46.33	0.04%	3,104
Nov 7, 2024	46.39	46.57	46.39	46.57	46.31	0.84%	4,362
Nov 6, 2024	46.27	46.27	46.07	46.18	45.92	0.39%	4,050
Nov 5, 2024	45.77	46.12	45.77	46.00	45.75	0.55%	2,181
Nov 4, 2024	45.79	45.96	45.75	45.75	45.50	-0.26%	3,124
Nov 1, 2024	45.90	45.98	45.87	45.87	45.62	-0.02%	700
Oct 31, 2024	46.24	46.24	45.72	45.88	45.63	-0.82%	2,210
Oct 30, 2024	46.23	46.32	46.23	46.26	46.00	0.02%	2,775
Oct 29, 2024	46.27	46.27	46.20	46.25	45.99	-0.22%	11,055
Oct 28, 2024	46.08	46.35	46.08	46.35	46.09	0.56%	5,813
Oct 25, 2024	46.29	46.29	46.05	46.09	45.83	-0.45%	2,450
Oct 24, 2024	46.15	46.30	46.11	46.30	46.04	0.02%	5,617
Oct 23, 2024	46.44	46.44	46.20	46.29	46.03	-0.32%	2,890
Oct 22, 2024	46.44	46.46	46.21	46.44	46.18	-0.17%	13,360
Oct 21, 2024	46.75	46.75	46.47	46.52	46.26	-0.45%	5,932
Oct 18, 2024	46.62	46.74	46.59	46.73	46.47	0.34%	1,993
Oct 17, 2024	46.58	46.58	46.48	46.57	46.31	0.58%	6,455
Oct 16, 2024	46.31	46.35	46.28	46.30	46.04	0.22%	4,804
Oct 15, 2024	45.94	46.25	45.94	46.20	45.94	0.43%	2,385
Oct 11, 2024	46.05	46.08	45.96	46.00	45.75	0.61%	1,691
Oct 10, 2024	45.65	45.73	45.63	45.72	45.47	0.22%	483
Oct 9, 2024	45.31	45.62	45.31	45.62	45.37	0.57%	2,959
Oct 8, 2024	45.25	45.36	45.22	45.36	45.11	0.04%	4,905
Oct 7, 2024	45.47	45.50	45.22	45.34	45.09	-0.40%	1,486
Oct 4, 2024	45.53	45.59	45.50	45.52	45.27	0.22%	2,613
Oct 3, 2024	45.33	45.47	45.30	45.42	45.17	-0.26%	1,705
Oct 2, 2024	45.56	45.68	45.50	45.54	45.29	-0.13%	9,406
Oct 1, 2024	45.53	45.62	45.45	45.60	45.35	-0.02%	1,608
Sep 30, 2024	45.45	45.61	45.45	45.61	45.36	0.13%	509
Sep 27, 2024	45.69	45.69	45.50	45.55	45.30	0.02%	2,876
Sep 26, 2024	45.41	45.65	45.41	45.54	45.29	0.29%	9,981
Sep 25, 2024	45.40	45.44	45.39	45.41	45.15	0.02%	7,864
Sep 24, 2024	45.45	45.45	45.40	45.40	45.15	-0.55%	701
Sep 23, 2024	45.55	45.65	45.53	45.65	45.09	0.29%	2,516
Sep 20, 2024	45.60	45.60	45.42	45.52	44.96	0.04%	3,761
Sep 19, 2024	45.68	45.68	45.50	45.50	44.94	0.29%	2,909
Sep 18, 2024	45.38	45.63	45.37	45.37	44.81	-0.29%	3,261
Sep 17, 2024	45.83	45.83	45.50	45.50	44.94	-0.66%	1,400
Sep 16, 2024	45.72	45.80	45.64	45.80	45.24	0.39%	1,643
Sep 13, 2024	45.51	45.62	45.51	45.62	45.06	0.33%	701