TSX:XSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.98	28.25	27.97	28.05	28.05	0.65%	22,078
Mar 31, 2026	27.04	27.89	27.03	27.87	27.87	3.64%	59,309
Mar 30, 2026	27.28	27.28	26.83	26.89	26.89	-0.48%	7,630
Mar 27, 2026	27.06	27.17	27.01	27.02	27.02	-0.53%	6,526
Mar 26, 2026	27.36	27.61	27.16	27.17	27.17	-2.84%	15,476
Mar 25, 2026	27.90	28.08	27.83	27.96	27.96	1.08%	18,062
Mar 24, 2026	27.33	27.67	27.29	27.66	27.66	-1.11%	27,810
Mar 23, 2026	27.69	28.08	27.50	27.97	27.97	3.78%	94,388
Mar 20, 2026	27.67	27.67	26.91	26.95	26.95	-3.65%	11,181
Mar 19, 2026	27.42	28.04	27.30	27.97	27.97	0.14%	81,348
Mar 18, 2026	28.17	28.30	27.91	27.93	27.93	-1.76%	9,488
Mar 17, 2026	28.35	28.50	28.35	28.43	28.43	0.82%	6,403
Mar 16, 2026	28.01	28.20	27.96	28.20	28.20	2.69%	15,658
Mar 13, 2026	27.91	28.00	27.46	27.46	27.46	0.18%	61,627
Mar 12, 2026	27.87	27.87	27.38	27.41	27.41	-2.77%	20,868
Mar 11, 2026	28.02	28.28	28.01	28.19	28.19	0.11%	13,696
Mar 10, 2026	28.05	28.68	27.98	28.16	28.16	0.43%	20,032
Mar 9, 2026	27.02	28.04	26.96	28.04	28.04	2.37%	54,063
Mar 6, 2026	27.43	27.63	27.29	27.39	27.39	-1.58%	35,446
Mar 5, 2026	27.98	28.19	27.56	27.83	27.83	-2.32%	45,734
Mar 4, 2026	28.29	28.71	28.09	28.49	28.49	1.82%	32,119
Mar 3, 2026	28.00	28.30	27.51	27.98	27.98	-5.31%	57,306
Mar 2, 2026	29.26	29.68	29.25	29.55	29.55	-1.63%	41,824
Feb 27, 2026	29.96	30.04	29.90	30.04	30.04	-0.96%	37,997
Feb 26, 2026	30.58	30.58	30.09	30.33	30.33	-1.08%	9,183
Feb 25, 2026	30.64	30.66	30.54	30.66	30.66	0.89%	7,133
Feb 24, 2026	30.22	30.47	30.14	30.39	30.39	1.44%	17,274
Feb 23, 2026	30.24	30.24	29.85	29.96	29.96	-0.63%	5,073
Feb 20, 2026	29.62	30.19	29.61	30.15	30.15	2.01%	16,838
Feb 19, 2026	29.50	29.56	29.40	29.56	29.56	-0.35%	18,833
Feb 18, 2026	29.57	29.79	29.51	29.66	29.66	1.06%	6,159
Feb 17, 2026	29.37	29.49	29.18	29.35	29.35	-0.31%	19,356
Feb 13, 2026	29.24	29.44	29.00	29.44	29.44	0.48%	19,030
Feb 12, 2026	29.66	29.70	29.26	29.30	29.30	-0.85%	7,690
Feb 11, 2026	29.40	29.55	29.30	29.55	29.55	1.69%	6,196
Feb 10, 2026	29.02	29.10	28.98	29.06	29.06	0.10%	7,199
Feb 9, 2026	28.79	29.06	28.79	29.03	29.03	-0.03%	5,901
Feb 6, 2026	28.74	29.04	28.61	29.04	29.04	2.51%	28,553
Feb 5, 2026	28.30	28.48	28.23	28.33	28.33	0.04%	11,775
Feb 4, 2026	28.81	28.82	28.29	28.32	28.32	-1.32%	16,030
Feb 3, 2026	28.94	28.94	28.52	28.70	28.70	0.24%	15,889
Feb 2, 2026	28.48	28.70	28.35	28.63	28.63	0.67%	88,206
Jan 30, 2026	28.69	28.69	28.37	28.44	28.44	-1.08%	24,149
Jan 29, 2026	29.07	29.07	28.65	28.75	28.75	-1.47%	24,408
Jan 28, 2026	29.17	29.18	29.05	29.18	29.18	0.55%	6,636
Jan 27, 2026	29.00	29.06	28.99	29.02	29.02	0.83%	3,954
Jan 26, 2026	28.67	28.85	28.65	28.78	28.78	-0.24%	20,179
Jan 23, 2026	28.50	28.85	28.50	28.85	28.85	0.49%	6,720
Jan 22, 2026	28.65	28.77	28.64	28.71	28.71	0.44%	14,172
Jan 21, 2026	28.30	28.60	28.30	28.59	28.59	1.65%	7,043