TSX:XSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	30.85	31.03	30.75	30.84	30.84	-0.61%	5,611
Nov 9, 2026	30.34	31.03	30.34	31.03	31.03	2.95%	18,505
Nov 6, 2026	30.07	30.31	30.04	30.14	30.14	2.81%	12,686
Nov 5, 2026	30.51	30.51	29.31	29.32	29.32	-5.07%	13,888
Nov 4, 2026	30.94	31.20	30.88	30.88	30.88	0.32%	6,366
Nov 3, 2026	30.81	30.87	30.75	30.78	30.78	0.26%	7,157
Nov 2, 2026	31.01	31.22	30.70	30.70	30.70	0.39%	2,638
Oct 30, 2026	30.89	30.89	30.46	30.58	30.58	-3.32%	7,543
Oct 29, 2026	31.59	31.66	31.51	31.63	31.63	-1.16%	1,701
Oct 28, 2026	32.00	32.04	31.90	32.00	32.00	1.14%	1,854
Oct 27, 2026	31.47	31.73	31.40	31.64	31.64	1.41%	4,999
Oct 26, 2026	31.03	31.32	31.03	31.20	31.20	-0.54%	10,616
Oct 23, 2026	31.03	31.38	31.03	31.37	31.37	0.74%	1,215
Oct 22, 2026	31.77	31.77	31.13	31.14	31.14	-3.65%	5,951
Oct 21, 2026	32.37	32.37	32.17	32.32	32.32	0.48%	1,522
Oct 20, 2026	31.82	32.24	31.82	32.17	32.17	-0.08%	11,055
Oct 19, 2026	32.28	32.42	32.17	32.19	32.19	0.59%	8,225
Oct 16, 2026	32.54	32.54	31.96	32.00	32.00	-2.32%	14,240
Oct 15, 2026	32.34	32.76	32.26	32.76	32.76	-0.88%	4,195
Oct 14, 2026	33.47	33.47	33.05	33.05	33.05	-1.96%	2,107
Oct 13, 2026	33.42	33.71	33.42	33.71	33.71	-1.49%	12,595
Oct 9, 2026	34.47	34.47	34.22	34.22	34.22	1.00%	9,924
Oct 8, 2026	34.22	34.25	33.79	33.88	33.88	-2.25%	19,467
Oct 7, 2026	34.55	34.68	34.47	34.66	34.66	-0.66%	3,482
Oct 6, 2026	35.11	35.11	34.89	34.89	34.89	-1.22%	1,338
Oct 5, 2026	35.20	35.40	35.17	35.32	35.32	1.54%	1,695
Oct 2, 2026	34.65	34.80	34.59	34.79	34.79	1.30%	24,777
Oct 1, 2026	34.30	34.36	34.05	34.34	34.34	0.38%	5,427
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