TSX:XSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	34.32	34.36	34.20	34.21	34.21	-0.75%	8,202
Sep 29, 2026	34.43	34.50	34.31	34.47	34.47	0.29%	13,987
Sep 28, 2026	34.36	34.44	34.26	34.37	34.37	-0.92%	5,047
Sep 25, 2026	34.55	34.73	34.46	34.69	34.69	1.11%	13,685
Sep 24, 2026	34.38	34.47	34.23	34.31	34.31	-0.72%	4,016
Sep 23, 2026	34.81	34.83	34.45	34.56	34.56	-1.09%	19,697
Sep 22, 2026	34.75	35.17	34.75	34.94	34.94	0.17%	28,658
Sep 21, 2026	34.54	34.91	34.48	34.88	34.88	2.98%	9,249
Sep 18, 2026	33.63	33.88	33.63	33.87	33.87	0.13%	7,693
Sep 17, 2026	33.67	33.87	33.66	33.83	33.83	2.59%	17,835
Sep 16, 2026	33.38	33.50	32.97	32.97	32.97	-0.06%	7,301
Sep 15, 2026	33.20	33.20	32.94	32.99	32.99	-0.33%	2,392
Sep 14, 2026	33.01	33.27	32.98	33.10	33.10	-2.22%	28,879
Sep 11, 2026	33.74	33.93	33.74	33.85	33.85	1.26%	7,480
Sep 10, 2026	33.46	33.46	33.26	33.43	33.43	-1.53%	18,350
Sep 9, 2026	34.02	34.06	33.93	33.95	33.95	-0.21%	6,647
Sep 8, 2026	34.15	34.19	34.02	34.02	34.02	-0.15%	4,611
Sep 4, 2026	33.66	34.07	33.66	34.07	34.07	1.98%	11,952
Sep 3, 2026	33.24	33.41	33.09	33.41	33.41	0.24%	2,713
Sep 2, 2026	33.38	33.39	33.24	33.33	33.33	0.06%	5,148
Sep 1, 2026	33.37	33.59	33.18	33.31	33.31	0.18%	5,890
Aug 31, 2026	33.46	33.47	33.25	33.25	33.25	-0.36%	1,523
Aug 28, 2026	33.57	33.60	33.37	33.37	33.37	-0.12%	2,151
Aug 27, 2026	33.46	33.47	33.32	33.41	33.41	0.12%	3,700
Aug 26, 2026	33.41	33.46	33.36	33.37	33.37	0.30%	1,252
Aug 25, 2026	33.11	33.27	33.07	33.27	33.27	1.79%	1,911
Aug 24, 2026	32.58	32.75	32.58	32.69	32.69	-1.10%	2,735
Aug 21, 2026	33.02	33.14	33.01	33.05	33.05	0.82%	822
Aug 20, 2026	32.55	32.78	32.55	32.78	32.78	0.34%	1,706
Aug 19, 2026	32.92	32.92	32.64	32.67	32.67	0.52%	2,004
Aug 18, 2026	32.63	32.85	32.50	32.50	32.50	-2.55%	7,663
Aug 17, 2026	33.32	33.70	33.31	33.35	33.35	1.06%	3,682
Aug 14, 2026	33.26	33.26	33.00	33.00	33.00	-0.81%	6,258
Aug 13, 2026	33.09	33.38	33.08	33.27	33.27	0.60%	4,363
Aug 12, 2026	32.97	33.07	32.96	33.07	33.07	1.69%	846
Aug 11, 2026	32.69	32.69	32.49	32.52	32.52	0.09%	1,926
Aug 10, 2026	32.49	32.51	32.42	32.49	32.49	-0.61%	52,848
Aug 7, 2026	32.81	32.81	32.61	32.69	32.69	0.55%	3,312
Aug 6, 2026	32.39	32.77	32.39	32.51	32.51	-1.37%	3,171
Aug 5, 2026	33.11	33.23	32.96	32.96	32.96	-0.90%	2,568
Aug 4, 2026	32.87	33.31	32.87	33.26	33.26	3.52%	2,662
Jul 31, 2026	32.55	32.65	31.93	32.13	32.13	0.80%	5,599
Jul 30, 2026	31.10	31.88	31.10	31.88	31.88	3.79%	12,917
Jul 29, 2026	31.38	31.43	30.69	30.71	30.71	-2.29%	6,432
Jul 28, 2026	31.32	31.55	31.11	31.43	31.43	-1.78%	5,308
Jul 27, 2026	32.31	32.31	31.74	32.00	32.00	0.60%	1,732
Jul 24, 2026	32.22	32.23	31.81	31.81	31.81	-1.61%	19,961
Jul 23, 2026	32.33	32.58	32.24	32.33	32.33	-0.98%	13,975
Jul 22, 2026	32.46	32.74	32.45	32.65	32.65	-0.73%	9,635
Jul 21, 2026	32.68	32.93	32.65	32.89	32.89	3.30%	4,985