TSX:XSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	32.07	32.07	31.37	31.71	31.71	-3.03%	10,463
May 11, 2026	32.80	32.80	32.57	32.70	32.70	-0.12%	12,283
May 8, 2026	32.51	32.74	32.45	32.74	32.74	2.38%	18,595
May 7, 2026	32.27	32.29	31.94	31.98	31.98	-1.24%	2,815
May 6, 2026	32.26	32.47	32.00	32.38	32.38	3.35%	16,228
May 5, 2026	31.00	31.42	31.00	31.33	31.33	2.10%	4,466
May 4, 2026	31.00	31.20	30.59	30.69	30.69	0.31%	9,928
May 1, 2026	30.71	30.80	30.49	30.59	30.59	-0.16%	6,859
Apr 30, 2026	30.38	30.64	30.28	30.64	30.64	1.46%	7,441
Apr 29, 2026	30.32	30.42	30.15	30.20	30.20	-0.23%	6,240
Apr 28, 2026	30.16	30.29	30.11	30.27	30.27	-0.82%	10,900
Apr 27, 2026	30.69	30.69	30.46	30.52	30.52	-0.33%	15,693
Apr 24, 2026	30.43	30.69	30.43	30.62	30.62	1.93%	11,318
Apr 23, 2026	30.30	30.30	29.81	30.04	30.04	-1.57%	18,773
Apr 22, 2026	30.26	30.54	30.26	30.52	30.52	1.77%	8,031
Apr 21, 2026	30.47	30.47	29.99	29.99	29.99	-1.30%	9,922
Apr 20, 2026	30.31	30.46	30.31	30.39	30.39	-0.99%	4,368
Apr 17, 2026	30.60	30.89	30.60	30.69	30.69	1.66%	4,065
Apr 16, 2026	30.23	30.31	30.14	30.19	30.19	0.23%	18,418
Apr 15, 2026	30.20	30.20	30.12	30.12	30.12	-0.33%	907
Apr 14, 2026	29.91	30.22	29.91	30.22	30.22	1.82%	8,125
Apr 13, 2026	29.29	29.69	29.28	29.68	29.68	0.44%	7,057
Apr 10, 2026	29.52	29.62	29.48	29.55	29.55	0.68%	115,731
Apr 9, 2026	29.11	29.43	29.08	29.35	29.35	-0.61%	13,441
Apr 8, 2026	29.66	29.70	29.33	29.53	29.53	4.87%	24,941
Apr 7, 2026	28.10	28.16	27.72	28.16	28.16	0.04%	11,454
Apr 6, 2026	28.06	28.20	28.04	28.15	28.15	1.22%	4,877
Apr 2, 2026	27.30	28.02	27.30	27.81	27.81	-0.86%	19,699
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