TSX:XSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	21.60	21.66	21.60	21.65	21.65	-0.60%	470
Feb 4, 2025	21.69	21.78	21.66	21.78	21.78	0.32%	2,097
Feb 3, 2025	21.65	21.87	21.60	21.71	21.71	0.09%	12,439
Jan 31, 2025	21.95	21.96	21.69	21.69	21.69	-0.82%	8,906
Jan 30, 2025	21.54	21.93	21.49	21.87	21.87	1.77%	14,603
Jan 29, 2025	21.56	21.58	21.49	21.49	21.49	0.05%	9,500
Jan 28, 2025	21.20	21.48	21.08	21.48	21.48	0.89%	6,207
Jan 27, 2025	21.25	21.29	21.19	21.29	21.29	-1.21%	46,108
Jan 24, 2025	21.55	21.56	21.54	21.55	21.55	0.37%	1,300
Jan 23, 2025	21.33	21.47	21.33	21.47	21.47	0.33%	3,427
Jan 22, 2025	21.40	21.41	21.40	21.40	21.40	0.38%	930
Jan 21, 2025	21.33	21.33	21.31	21.32	21.32	-0.65%	1,100
Jan 20, 2025	21.27	21.46	21.27	21.46	21.46	0.61%	1,000
Jan 17, 2025	21.08	21.33	21.08	21.33	21.33	1.33%	1,823
Jan 16, 2025	20.96	21.06	20.96	21.05	21.05	0.67%	3,500
Jan 15, 2025	20.81	20.94	20.80	20.91	20.91	1.36%	3,544
Jan 14, 2025	20.72	20.72	20.62	20.63	20.63	0.68%	3,100
Jan 13, 2025	20.35	20.58	20.35	20.49	20.49	-1.35%	25,023
Jan 10, 2025	20.70	20.77	20.68	20.77	20.77	-1.56%	10,144
Jan 9, 2025	21.09	21.10	21.09	21.10	21.10	0.52%	1,328
Jan 8, 2025	20.99	21.03	20.96	20.99	20.99	-0.43%	2,920
Jan 7, 2025	21.21	21.21	21.08	21.08	21.08	-0.61%	2,847
Jan 6, 2025	21.35	21.35	21.19	21.21	21.21	-0.47%	3,107
Jan 3, 2025	21.20	21.31	21.20	21.31	21.31	1.14%	3,119
Jan 2, 2025	21.10	21.19	21.05	21.07	21.07	0.24%	1,010
Dec 31, 2024	21.15	21.15	21.02	21.02	21.02	-0.33%	1,925
Dec 30, 2024	21.15	21.15	21.07	21.09	21.09	-2.27%	2,710
Dec 27, 2024	21.48	21.60	21.48	21.58	21.28	-0.74%	2,200
Dec 24, 2024	21.71	21.74	21.71	21.74	21.44	0.51%	700
Dec 23, 2024	21.55	21.63	21.55	21.63	21.33	0.46%	8,400
Dec 20, 2024	21.44	21.53	21.44	21.53	21.23	0.23%	600
Dec 19, 2024	21.52	21.52	21.48	21.48	21.18	-0.05%	1,500
Dec 18, 2024	21.74	21.75	21.48	21.49	21.19	-1.29%	6,820
Dec 17, 2024	21.63	21.77	21.63	21.77	21.47	-	2,537
Dec 16, 2024	21.75	21.77	21.75	21.77	21.47	-0.41%	1,500
Dec 13, 2024	21.85	21.86	21.80	21.86	21.56	0.23%	2,900
Dec 12, 2024	21.80	21.81	21.73	21.81	21.51	0.28%	4,400
Dec 11, 2024	21.75	21.76	21.75	21.75	21.45	-	1,300
Dec 10, 2024	21.70	21.75	21.70	21.75	21.45	-1.45%	1,448
Dec 9, 2024	21.99	22.10	21.97	22.07	21.76	2.32%	7,427
Dec 6, 2024	21.59	21.63	21.57	21.57	21.27	0.42%	2,529
Dec 5, 2024	21.39	21.49	21.39	21.48	21.18	0.51%	2,332
Dec 4, 2024	21.36	21.43	21.36	21.37	21.07	-0.28%	13,506
Dec 3, 2024	21.21	21.43	21.21	21.43	21.13	0.70%	14,110
Dec 2, 2024	21.26	21.28	21.26	21.28	20.98	-0.19%	1,548
Nov 29, 2024	20.97	21.32	20.97	21.32	21.02	1.14%	5,902
Nov 28, 2024	20.87	21.08	20.87	21.08	20.79	-0.57%	5,300
Nov 27, 2024	21.30	21.30	21.13	21.20	20.90	-0.14%	4,100
Nov 26, 2024	21.36	21.36	21.19	21.23	20.93	0.28%	6,400
Nov 25, 2024	21.18	21.19	21.12	21.17	20.87	0.19%	15,800
Nov 22, 2024	21.04	21.13	21.04	21.13	20.84	0.14%	2,101
Nov 21, 2024	20.99	21.10	20.99	21.10	20.81	-0.24%	11,800
Nov 20, 2024	21.15	21.15	21.06	21.15	20.85	0.05%	5,401
Nov 19, 2024	21.08	21.16	21.07	21.14	20.84	-0.38%	4,320
Nov 18, 2024	21.17	21.22	21.13	21.22	20.92	0.76%	3,404
Nov 15, 2024	21.06	21.06	21.03	21.06	20.77	-	1,941
Nov 14, 2024	21.02	21.06	21.02	21.06	20.77	0.24%	1,900
Nov 13, 2024	21.13	21.13	21.00	21.01	20.72	-0.38%	3,800
Nov 12, 2024	21.29	21.29	21.05	21.09	20.80	-1.68%	12,600
Nov 11, 2024	21.61	21.61	21.42	21.45	21.15	-0.74%	4,948
Nov 8, 2024	21.72	21.72	21.55	21.61	21.31	-2.13%	2,500
Nov 7, 2024	21.92	22.08	21.92	22.08	21.77	1.80%	4,700
Nov 6, 2024	21.62	21.70	21.50	21.69	21.38	-0.50%	12,300
Nov 5, 2024	21.73	21.83	21.73	21.80	21.50	0.83%	5,800
Nov 4, 2024	21.65	21.71	21.62	21.62	21.32	0.09%	4,435
Nov 1, 2024	21.62	21.63	21.60	21.60	21.30	0.89%	3,105
Oct 31, 2024	21.35	21.44	21.35	21.41	21.11	-0.93%	9,800
Oct 30, 2024	21.67	21.69	21.61	21.61	21.31	-1.28%	3,013
Oct 29, 2024	21.81	21.89	21.81	21.89	21.58	0.23%	2,200
Oct 28, 2024	21.69	21.84	21.67	21.84	21.54	0.37%	10,848
Oct 25, 2024	21.73	21.79	21.73	21.76	21.46	0.37%	7,531
Oct 24, 2024	21.57	21.68	21.57	21.68	21.38	-0.46%	7,200
Oct 23, 2024	21.78	21.78	21.77	21.78	21.48	-0.23%	2,400
Oct 22, 2024	21.78	21.83	21.78	21.83	21.53	-0.41%	1,700
Oct 21, 2024	21.85	21.92	21.85	21.92	21.61	-0.59%	300
Oct 18, 2024	22.08	22.13	22.03	22.05	21.74	1.19%	73,600
Oct 17, 2024	21.64	21.79	21.63	21.79	21.49	0.18%	17,600
Oct 16, 2024	21.75	21.79	21.75	21.75	21.45	0.28%	4,409
Oct 15, 2024	21.86	21.95	21.58	21.69	21.39	-2.08%	12,710
Oct 11, 2024	21.87	22.15	21.83	22.15	21.84	0.96%	10,100
Oct 10, 2024	21.93	21.95	21.83	21.94	21.63	0.46%	6,803
Oct 9, 2024	21.67	21.84	21.66	21.84	21.54	-0.46%	7,900
Oct 8, 2024	22.01	22.01	21.81	21.94	21.63	-2.40%	12,800
Oct 7, 2024	22.24	22.48	22.24	22.48	22.17	1.90%	8,500
Oct 4, 2024	22.03	22.07	21.97	22.06	21.75	1.01%	5,700
Oct 3, 2024	21.85	21.85	21.83	21.84	21.54	-1.93%	1,217
Oct 2, 2024	22.04	22.27	21.99	22.27	21.96	2.63%	8,123
Oct 1, 2024	21.65	21.70	21.52	21.70	21.40	0.60%	4,919
Sep 30, 2024	21.86	21.86	21.57	21.57	21.27	-1.69%	17,641
Sep 27, 2024	21.93	21.97	21.90	21.94	21.63	0.32%	2,400
Sep 26, 2024	21.95	21.95	21.74	21.87	21.56	3.06%	12,446
Sep 25, 2024	21.14	21.22	21.14	21.22	20.92	-0.61%	1,900
Sep 24, 2024	21.29	21.37	21.20	21.35	21.05	2.64%	3,313
Sep 23, 2024	20.74	20.80	20.72	20.80	20.51	0.43%	2,600
Sep 20, 2024	20.68	20.71	20.65	20.71	20.42	0.15%	2,600
Sep 19, 2024	20.69	20.70	20.68	20.68	20.39	1.62%	400
Sep 18, 2024	20.40	20.44	20.35	20.35	20.07	-0.63%	2,800
Sep 17, 2024	20.51	20.51	20.43	20.48	20.19	0.24%	5,035
Sep 16, 2024	20.40	20.44	20.36	20.43	20.14	0.39%	4,507
Sep 13, 2024	20.30	20.35	20.30	20.35	20.07	0.49%	2,100