TSX:XSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	34.19	34.22	33.63	33.63	-	-0.65%	38,797
Mar 27, 2026	34.15	34.25	33.77	33.85	33.85	-1.34%	51,193
Mar 26, 2026	34.36	34.70	34.27	34.31	34.31	-0.69%	78,719
Mar 25, 2026	34.52	34.59	34.16	34.55	34.55	1.32%	97,544
Mar 24, 2026	33.61	34.33	33.51	34.10	34.10	0.98%	147,618
Mar 23, 2026	33.88	34.15	33.58	33.77	33.77	2.24%	106,426
Mar 20, 2026	33.67	33.75	32.93	33.03	33.03	-2.22%	65,360
Mar 19, 2026	33.30	33.96	33.22	33.78	33.78	0.57%	48,195
Mar 18, 2026	33.81	33.89	33.59	33.59	33.59	-1.21%	21,874
Mar 17, 2026	33.78	34.12	33.78	34.00	34.00	1.07%	22,330
Mar 16, 2026	33.64	33.87	33.64	33.64	33.64	0.39%	14,793
Mar 13, 2026	33.76	33.85	33.40	33.51	33.51	0.42%	23,591
Mar 12, 2026	33.38	33.55	33.27	33.37	33.37	-1.33%	73,267
Mar 11, 2026	33.83	33.87	33.60	33.82	33.82	-0.18%	17,213
Mar 10, 2026	33.94	34.28	33.75	33.88	33.88	-0.44%	75,341
Mar 9, 2026	33.46	34.10	32.87	34.03	34.03	0.35%	120,875
Mar 6, 2026	34.24	34.29	33.83	33.91	33.91	-2.84%	27,822
Mar 5, 2026	35.08	35.28	34.71	34.90	34.90	-1.63%	35,440
Mar 4, 2026	35.59	35.61	35.23	35.48	35.48	0.48%	23,870
Mar 3, 2026	34.99	35.49	34.68	35.31	35.31	-1.12%	38,595
Mar 2, 2026	35.05	35.76	35.05	35.71	35.71	0.93%	25,398
Feb 27, 2026	35.42	35.51	35.16	35.38	35.38	-1.50%	66,169
Feb 26, 2026	35.86	36.07	35.59	35.92	35.92	0.53%	51,697
Feb 25, 2026	35.84	35.85	35.42	35.73	35.73	0.14%	9,443
Feb 24, 2026	35.40	35.83	35.40	35.68	35.68	0.96%	12,048
Feb 23, 2026	35.90	35.90	35.11	35.34	35.34	-1.89%	33,158
Feb 20, 2026	35.72	36.17	35.68	36.02	36.02	0.64%	146,994
Feb 19, 2026	35.76	35.90	35.61	35.79	35.79	-0.50%	36,004
Feb 18, 2026	35.79	36.13	35.57	35.97	35.97	0.87%	31,327
Feb 17, 2026	35.84	35.94	35.48	35.66	35.66	-	20,998
Feb 13, 2026	35.22	35.80	35.19	35.66	35.66	1.25%	68,735
Feb 12, 2026	35.91	36.11	35.04	35.22	35.22	-1.59%	60,869
Feb 11, 2026	36.25	36.25	35.61	35.79	35.79	0.06%	65,557
Feb 10, 2026	35.80	35.99	35.73	35.77	35.77	-0.06%	29,189
Feb 9, 2026	35.80	35.91	35.60	35.79	35.79	-0.83%	17,691
Feb 6, 2026	35.41	36.09	35.41	36.09	36.09	2.59%	33,740
Feb 5, 2026	35.35	35.41	35.08	35.18	35.18	-0.66%	62,318
Feb 4, 2026	35.28	35.60	35.06	35.42	35.42	1.68%	52,415
Feb 3, 2026	35.14	35.42	34.61	34.83	34.83	-0.74%	60,767
Feb 2, 2026	34.53	35.24	34.53	35.09	35.09	1.45%	20,360
Jan 30, 2026	34.40	34.61	34.19	34.59	34.59	0.26%	26,385
Jan 29, 2026	34.41	34.65	34.20	34.50	34.50	0.20%	31,792
Jan 28, 2026	34.78	34.87	34.43	34.43	34.43	-0.66%	40,850
Jan 27, 2026	34.77	34.78	34.64	34.66	34.66	-1.45%	6,579
Jan 26, 2026	35.03	35.21	34.97	35.17	35.17	0.26%	18,387
Jan 23, 2026	35.77	35.77	35.06	35.08	35.08	-2.47%	23,599
Jan 22, 2026	36.32	36.34	35.94	35.97	35.97	0.06%	48,993
Jan 21, 2026	35.26	36.10	35.25	35.95	35.95	2.48%	32,109
Jan 20, 2026	34.96	35.33	34.96	35.08	35.08	-0.62%	42,557
Jan 19, 2026	35.46	35.46	35.08	35.30	35.30	-1.40%	5,092