TSX:XSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	28.11	28.27	28.08	28.12	28.12	-1.64%	45,935
Jan 19, 2026	28.62	28.62	28.46	28.59	28.59	-	8,324
Jan 16, 2026	28.58	28.59	28.49	28.59	28.59	-0.31%	4,418
Jan 15, 2026	28.69	28.76	28.61	28.68	28.68	0.67%	8,599
Jan 14, 2026	28.36	28.49	28.30	28.49	28.49	0.25%	22,346
Jan 13, 2026	28.46	28.46	28.32	28.42	28.42	-0.35%	12,971
Jan 12, 2026	28.23	28.54	28.22	28.52	28.52	0.92%	20,882
Jan 9, 2026	28.08	28.27	28.05	28.26	28.26	0.78%	6,285
Jan 8, 2026	27.98	28.04	27.92	28.04	28.04	-0.11%	19,301
Jan 7, 2026	28.06	28.10	27.98	28.07	28.07	-0.50%	7,749
Jan 6, 2026	28.08	28.21	28.03	28.21	28.21	1.11%	12,012
Jan 5, 2026	27.93	27.93	27.79	27.90	27.90	1.27%	5,511
Jan 2, 2026	27.38	27.58	27.38	27.55	27.55	2.65%	6,942
Dec 31, 2025	26.82	26.86	26.73	26.84	26.84	-0.59%	15,291
Dec 30, 2025	26.80	27.00	26.80	27.00	27.00	0.04%	42,534