TSX:XST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	53.00	53.07	52.74	52.96	52.96	-	4,460
Feb 4, 2025	52.53	53.31	52.53	52.96	52.96	0.80%	6,871
Feb 3, 2025	51.17	52.89	51.17	52.54	52.54	-1.05%	77,006
Jan 31, 2025	53.51	53.51	52.97	53.10	53.10	-0.54%	9,200
Jan 30, 2025	53.21	53.68	53.21	53.39	53.39	0.34%	6,900
Jan 29, 2025	53.13	53.33	53.13	53.21	53.21	0.66%	8,800
Jan 28, 2025	52.77	53.02	52.66	52.86	52.86	-0.64%	8,524
Jan 27, 2025	53.31	53.68	53.12	53.20	53.20	-0.39%	13,046
Jan 24, 2025	53.73	53.75	53.41	53.41	53.41	-0.54%	4,400
Jan 23, 2025	53.06	53.71	53.06	53.70	53.70	1.09%	5,600
Jan 22, 2025	52.70	53.12	52.51	53.12	53.12	1.12%	9,600
Jan 21, 2025	52.71	52.76	52.46	52.53	52.53	-0.28%	5,024
Jan 20, 2025	52.42	52.81	52.42	52.68	52.68	-0.06%	18,100
Jan 17, 2025	52.44	52.88	52.30	52.71	52.71	0.69%	12,625
Jan 16, 2025	51.87	52.37	51.87	52.35	52.35	0.89%	10,900
Jan 15, 2025	52.21	52.21	51.86	51.89	51.89	0.35%	8,707
Jan 14, 2025	52.42	52.42	51.60	51.71	51.71	-1.65%	158,028
Jan 13, 2025	52.66	52.93	52.58	52.58	52.58	-0.89%	7,600
Jan 10, 2025	53.14	53.14	52.80	53.05	53.05	-1.04%	8,700
Jan 9, 2025	53.42	53.65	53.42	53.61	53.61	0.06%	3,000
Jan 8, 2025	53.52	53.75	53.30	53.58	53.58	0.07%	11,900
Jan 7, 2025	53.81	53.98	53.49	53.54	53.54	-0.39%	20,930
Jan 6, 2025	55.00	55.00	53.70	53.75	53.75	-1.57%	11,600
Jan 3, 2025	54.52	54.80	54.52	54.61	54.61	0.50%	4,306
Jan 2, 2025	54.56	54.67	54.21	54.34	54.34	-0.02%	11,700
Dec 31, 2024	54.30	54.44	54.12	54.35	54.35	0.37%	3,700
Dec 30, 2024	54.53	54.53	53.87	54.15	54.15	-1.33%	10,138
Dec 27, 2024	54.88	54.94	54.67	54.88	54.77	-0.20%	18,383
Dec 24, 2024	54.86	54.99	54.86	54.99	54.88	-0.13%	1,983
Dec 23, 2024	54.60	55.07	54.39	55.06	54.95	0.33%	6,370
Dec 20, 2024	54.89	55.24	54.79	54.88	54.77	-0.02%	13,675
Dec 19, 2024	54.50	55.16	54.39	54.89	54.78	-0.09%	17,505
Dec 18, 2024	55.15	55.28	54.81	54.94	54.83	-0.45%	17,416
Dec 17, 2024	55.63	55.90	55.17	55.19	55.08	-0.92%	8,714
Dec 16, 2024	55.81	56.00	55.62	55.70	55.59	-0.38%	14,790
Dec 13, 2024	56.11	56.46	55.91	55.91	55.80	-0.14%	5,934
Dec 12, 2024	55.80	56.28	55.80	55.99	55.88	0.18%	7,689
Dec 11, 2024	55.79	56.03	55.61	55.89	55.78	0.16%	8,354
Dec 10, 2024	55.66	56.05	55.66	55.80	55.69	-0.11%	9,594
Dec 9, 2024	55.90	55.98	55.48	55.86	55.75	-0.07%	8,604
Dec 6, 2024	56.14	56.29	55.90	55.90	55.79	-0.50%	10,037
Dec 5, 2024	55.76	56.53	55.75	56.18	56.07	0.77%	10,158
Dec 4, 2024	55.69	56.01	55.39	55.75	55.64	0.22%	70,073
Dec 3, 2024	54.96	55.75	54.96	55.63	55.52	0.96%	5,477
Dec 2, 2024	54.43	55.13	54.38	55.10	54.99	1.03%	8,363
Nov 29, 2024	54.70	54.75	54.44	54.54	54.43	-0.49%	3,796
Nov 28, 2024	54.50	54.83	54.50	54.81	54.70	0.38%	6,457
Nov 27, 2024	53.57	54.60	53.57	54.60	54.49	1.94%	7,527
Nov 26, 2024	52.63	53.64	52.63	53.56	53.46	0.75%	11,123
Nov 25, 2024	53.39	53.54	53.13	53.16	53.06	-0.26%	9,649
Nov 22, 2024	53.68	53.68	53.18	53.30	53.20	0.13%	10,561
Nov 21, 2024	52.84	53.26	52.81	53.23	53.13	0.89%	6,833
Nov 20, 2024	52.47	52.76	51.90	52.76	52.66	0.73%	13,774
Nov 19, 2024	52.87	52.87	52.13	52.38	52.28	-0.93%	8,270
Nov 18, 2024	53.58	53.58	52.76	52.87	52.77	-1.33%	11,812
Nov 15, 2024	53.81	53.81	53.27	53.58	53.48	-0.58%	2,375
Nov 14, 2024	53.75	54.46	53.75	53.89	53.79	0.86%	6,370
Nov 13, 2024	53.63	54.00	53.18	53.43	53.33	-1.02%	9,129
Nov 12, 2024	53.40	53.98	53.37	53.98	53.88	0.92%	2,934
Nov 11, 2024	53.66	54.09	53.42	53.49	53.39	-0.09%	17,386
Nov 8, 2024	53.80	53.85	53.49	53.54	53.44	-0.19%	9,896
Nov 7, 2024	53.26	53.64	52.99	53.64	53.54	0.71%	11,181
Nov 6, 2024	53.02	53.31	52.57	53.26	53.16	1.51%	4,287
Nov 5, 2024	52.02	52.57	51.79	52.47	52.37	1.35%	9,076
Nov 4, 2024	51.83	51.88	51.63	51.77	51.67	-0.21%	4,099
Nov 1, 2024	51.65	52.01	51.65	51.88	51.78	0.70%	5,100
Oct 31, 2024	52.37	52.37	51.52	51.52	51.42	-1.77%	5,810
Oct 30, 2024	51.72	52.47	51.72	52.45	52.35	1.41%	3,954
Oct 29, 2024	51.82	51.82	51.72	51.72	51.62	-0.82%	521
Oct 28, 2024	51.42	52.21	51.42	52.15	52.05	1.36%	4,790
Oct 25, 2024	51.72	51.72	51.28	51.45	51.35	-0.46%	6,722
Oct 24, 2024	51.81	51.95	51.67	51.69	51.59	-0.67%	6,239
Oct 23, 2024	52.33	52.41	52.04	52.04	51.94	-0.71%	2,353
Oct 22, 2024	52.16	52.41	51.81	52.41	52.31	0.15%	4,333
Oct 21, 2024	52.61	52.71	52.26	52.33	52.23	-0.70%	4,771
Oct 18, 2024	52.66	52.71	52.63	52.70	52.60	-	3,308
Oct 17, 2024	52.76	52.92	52.43	52.70	52.60	-	2,458
Oct 16, 2024	52.42	52.77	52.42	52.70	52.60	0.53%	3,421
Oct 15, 2024	52.39	52.58	52.34	52.42	52.32	0.25%	5,682
Oct 11, 2024	52.62	52.85	52.29	52.29	52.19	-0.34%	6,778
Oct 10, 2024	52.29	52.49	52.27	52.47	52.37	0.23%	3,023
Oct 9, 2024	52.07	52.48	52.07	52.35	52.25	0.33%	5,921
Oct 8, 2024	52.02	52.18	51.94	52.18	52.08	0.62%	2,202
Oct 7, 2024	51.84	52.04	51.66	51.86	51.76	-0.31%	10,231
Oct 4, 2024	52.05	52.11	51.98	52.02	51.92	-0.31%	4,689
Oct 3, 2024	52.44	52.44	51.77	52.18	52.08	-0.46%	10,601
Oct 2, 2024	52.57	52.94	52.42	52.42	52.32	-0.94%	2,299
Oct 1, 2024	53.07	53.07	52.91	52.92	52.82	-0.43%	1,160
Sep 30, 2024	52.64	53.15	52.64	53.15	53.05	0.66%	10,324
Sep 27, 2024	52.92	53.18	52.80	52.80	52.70	-0.04%	4,900
Sep 26, 2024	52.90	52.95	52.47	52.82	52.72	0.21%	9,866
Sep 25, 2024	52.62	52.78	52.62	52.71	52.61	-	2,859
Sep 24, 2024	52.70	52.78	52.66	52.71	52.61	-0.26%	2,858
Sep 23, 2024	52.54	52.86	52.54	52.85	52.64	0.80%	6,873
Sep 20, 2024	52.05	52.44	51.85	52.43	52.23	0.59%	34,836
Sep 19, 2024	52.65	52.65	52.04	52.12	51.92	-0.65%	8,478
Sep 18, 2024	52.41	52.54	52.29	52.46	52.25	-0.02%	32,173
Sep 17, 2024	53.47	53.47	52.41	52.47	52.26	-1.58%	6,806
Sep 16, 2024	53.25	53.31	53.13	53.31	53.10	0.53%	5,915
Sep 13, 2024	53.46	53.48	53.03	53.03	52.82	-0.47%	2,316