TSX:XSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	31.84	32.02	31.84	31.84	31.84	0.70%	2,953
Jul 17, 2026	31.13	31.93	31.00	31.62	31.62	-1.31%	24,529
Jul 16, 2026	32.15	32.26	31.96	32.04	32.04	-1.99%	18,331
Jul 15, 2026	32.91	32.92	32.35	32.69	32.69	-0.30%	9,882
Jul 14, 2026	32.72	32.89	32.64	32.79	32.79	0.89%	5,193
Jul 13, 2026	32.78	32.78	32.41	32.50	32.50	-3.42%	8,133
Jul 10, 2026	33.47	33.71	33.30	33.65	33.65	0.12%	9,183
Jul 9, 2026	33.53	33.71	33.50	33.61	33.61	0.87%	18,414
Jul 8, 2026	32.77	33.32	32.77	33.32	33.32	0.82%	7,558
Jul 7, 2026	33.31	33.43	32.89	33.05	33.05	-2.91%	12,185
Jul 6, 2026	33.88	34.11	33.83	34.04	34.04	-0.82%	3,948
Jul 3, 2026	33.86	34.37	33.86	34.32	34.32	4.06%	7,430
Jul 2, 2026	33.61	33.71	32.54	32.98	32.98	-4.24%	71,543
Jun 30, 2026	34.08	34.49	34.08	34.44	34.44	1.35%	10,057
Jun 29, 2026	33.72	33.98	33.25	33.98	33.98	0.62%	47,832
Jun 26, 2026	33.41	34.04	33.36	33.77	33.77	-1.37%	7,926
Jun 25, 2026	34.82	34.82	33.97	34.24	34.24	0.74%	5,271
Jun 24, 2026	34.25	34.33	33.92	34.23	33.99	0.35%	9,056
Jun 23, 2026	34.05	34.50	34.03	34.11	33.87	-4.96%	10,945
Jun 22, 2026	36.03	36.13	35.89	35.89	35.64	1.16%	7,820
Jun 19, 2026	35.45	35.64	35.39	35.48	35.23	-0.59%	8,675
Jun 18, 2026	35.40	35.77	35.32	35.69	35.44	3.60%	8,890
Jun 17, 2026	34.76	34.98	34.45	34.45	34.21	0.41%	11,153
Jun 16, 2026	34.63	34.75	34.19	34.31	34.07	-1.35%	3,634
Jun 15, 2026	34.52	34.80	34.52	34.78	34.53	3.24%	6,625
Jun 12, 2026	33.46	33.79	33.30	33.69	33.45	0.57%	5,840
Jun 11, 2026	32.41	33.50	32.41	33.50	33.26	4.56%	5,639
Jun 10, 2026	32.37	32.69	32.04	32.04	31.81	-1.69%	19,411
Jun 9, 2026	33.31	33.32	32.00	32.59	32.36	-0.12%	22,798
Jun 8, 2026	32.73	32.81	32.53	32.63	32.40	2.00%	12,846
Jun 5, 2026	32.97	32.97	31.93	31.99	31.76	-6.22%	13,860
Jun 4, 2026	33.75	34.19	33.65	34.11	33.87	-0.81%	7,545
Jun 3, 2026	34.39	34.53	34.28	34.39	34.15	-0.86%	7,793
Jun 2, 2026	34.44	34.69	34.32	34.69	34.44	1.11%	6,268
Jun 1, 2026	33.86	34.40	33.83	34.31	34.07	2.51%	11,719
May 29, 2026	33.58	33.70	33.40	33.47	33.23	0.27%	6,199
May 28, 2026	33.01	33.45	33.00	33.38	33.14	0.21%	19,005
May 27, 2026	33.49	33.51	33.17	33.31	33.07	0.15%	24,070
May 26, 2026	32.92	33.30	32.92	33.26	33.02	0.48%	13,616
May 25, 2026	32.71	33.10	32.34	33.10	32.87	3.41%	14,055
May 22, 2026	32.05	32.23	32.01	32.01	31.78	0.02%	3,249