TSX:XCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.30	36.30	35.31	35.56	35.56	-2.55%	35,466
Mar 4, 2026	36.37	36.72	36.27	36.49	36.49	0.97%	27,135
Mar 3, 2026	36.82	36.83	35.50	36.14	36.14	-4.34%	88,716
Mar 2, 2026	37.72	37.79	37.28	37.78	37.78	0.69%	44,222
Feb 27, 2026	37.24	37.52	37.14	37.52	37.52	0.64%	31,400
Feb 26, 2026	36.47	37.28	36.30	37.28	37.28	1.83%	15,707
Feb 25, 2026	36.80	36.90	36.55	36.61	36.61	0.38%	10,158
Feb 24, 2026	35.54	36.49	35.54	36.47	36.47	1.96%	10,907
Feb 23, 2026	35.68	35.89	35.40	35.77	35.77	0.48%	6,410
Feb 20, 2026	35.30	35.60	35.10	35.60	35.60	0.82%	70,118
Feb 19, 2026	34.74	35.31	34.74	35.31	35.31	1.52%	13,270
Feb 18, 2026	34.46	34.79	34.46	34.78	34.78	1.55%	21,286
Feb 17, 2026	34.34	34.34	33.50	34.25	34.25	-1.21%	29,108
Feb 13, 2026	33.91	34.75	33.70	34.67	34.67	3.09%	25,770
Feb 12, 2026	35.11	35.11	33.63	33.63	33.63	-4.46%	40,322
Feb 11, 2026	35.23	35.23	34.60	35.20	35.20	1.06%	13,355
Feb 10, 2026	34.89	34.92	34.63	34.83	34.83	-0.20%	16,007
Feb 9, 2026	34.12	34.90	34.12	34.90	34.90	2.68%	9,466
Feb 6, 2026	33.23	34.01	33.23	33.99	33.99	3.47%	145,223
Feb 5, 2026	33.64	33.80	32.85	32.85	32.85	-4.67%	34,317
Feb 4, 2026	34.90	34.90	33.75	34.46	34.46	-0.12%	183,431
Feb 3, 2026	34.18	34.52	33.90	34.50	34.50	3.48%	40,708
Feb 2, 2026	33.10	33.38	32.95	33.34	33.34	0.09%	29,089
Jan 30, 2026	34.00	34.35	33.07	33.31	33.31	-5.29%	91,632
Jan 29, 2026	36.26	36.43	34.80	35.17	35.17	-2.39%	192,642
Jan 28, 2026	35.93	36.08	35.57	36.03	36.03	1.18%	37,352
Jan 27, 2026	35.23	35.67	34.86	35.61	35.61	1.19%	19,085
Jan 26, 2026	36.04	36.04	35.19	35.19	35.19	-0.54%	49,819
Jan 23, 2026	35.23	35.42	35.10	35.38	35.38	1.20%	14,401
Jan 22, 2026	34.40	35.13	34.35	34.96	34.96	1.98%	11,963
Jan 21, 2026	34.47	34.60	34.03	34.28	34.28	0.12%	44,302
Jan 20, 2026	34.06	34.34	34.00	34.24	34.24	0.71%	51,433
Jan 19, 2026	33.80	34.00	33.80	34.00	34.00	1.40%	14,213
Jan 16, 2026	33.41	33.66	33.08	33.53	33.53	0.51%	54,722
Jan 15, 2026	33.30	33.52	33.10	33.36	33.36	-0.21%	49,755
Jan 14, 2026	33.26	33.57	33.16	33.43	33.43	1.09%	9,422
Jan 13, 2026	33.28	33.36	33.07	33.07	33.07	0.24%	41,435
Jan 12, 2026	32.66	33.04	32.66	32.99	32.99	2.04%	17,769
Jan 9, 2026	32.12	32.37	32.12	32.33	32.33	1.28%	8,999
Jan 8, 2026	31.49	31.92	31.49	31.92	31.92	0.41%	9,526
Jan 7, 2026	31.66	31.88	31.37	31.79	31.79	-0.53%	17,099
Jan 6, 2026	31.57	31.99	31.57	31.96	31.96	1.75%	53,679
Jan 5, 2026	30.99	31.58	30.99	31.41	31.41	1.62%	61,178
Jan 2, 2026	30.87	30.91	30.62	30.91	30.91	0.68%	7,515
Dec 31, 2025	30.78	30.90	30.69	30.70	30.70	-0.52%	37,390
Dec 30, 2025	31.00	31.09	30.86	30.86	30.86	-	5,886
Dec 29, 2025	30.88	31.09	30.86	30.86	30.80	-1.22%	10,844
Dec 24, 2025	31.23	31.24	31.09	31.24	31.18	-0.51%	15,031
Dec 23, 2025	31.25	31.42	31.10	31.40	31.34	0.35%	54,166
Dec 22, 2025	31.22	31.39	31.22	31.29	31.23	1.59%	8,874
Dec 19, 2025	30.50	30.86	30.50	30.80	30.74	1.32%	4,621
Dec 18, 2025	30.62	30.82	30.40	30.40	30.34	0.03%	94,889
Dec 17, 2025	30.52	30.52	30.37	30.39	30.33	0.20%	2,549
Dec 16, 2025	30.34	30.51	30.20	30.33	30.27	-0.43%	11,920
Dec 15, 2025	30.78	30.79	30.38	30.46	30.40	-0.46%	5,075
Dec 12, 2025	30.85	30.86	30.30	30.60	30.54	-	8,927
Dec 11, 2025	30.12	30.71	30.12	30.60	30.54	0.99%	4,928
Dec 10, 2025	30.07	30.30	29.94	30.30	30.24	0.53%	8,727
Dec 9, 2025	30.09	30.14	30.00	30.14	30.08	0.77%	35,982
Dec 8, 2025	30.04	30.04	29.86	29.91	29.85	-0.37%	6,311
Dec 5, 2025	30.30	30.32	30.00	30.02	29.96	-0.56%	4,051
Dec 4, 2025	29.97	30.25	29.95	30.19	30.13	0.63%	9,814
Dec 3, 2025	29.88	30.13	29.88	30.00	29.94	0.47%	7,085
Dec 2, 2025	29.95	29.95	29.62	29.86	29.80	-0.27%	6,809
Dec 1, 2025	30.15	30.15	29.94	29.94	29.88	-0.03%	3,975
Nov 28, 2025	29.57	29.95	29.57	29.95	29.89	1.84%	1,610
Nov 27, 2025	29.34	29.46	29.21	29.41	29.35	0.17%	6,116
Nov 26, 2025	28.89	29.37	28.89	29.36	29.30	2.09%	8,685
Nov 25, 2025	28.42	28.79	28.40	28.76	28.71	1.13%	4,579
Nov 24, 2025	27.76	28.44	27.76	28.44	28.39	2.75%	28,700
Nov 21, 2025	27.52	27.78	27.40	27.68	27.63	-0.07%	2,645
Nov 20, 2025	28.61	28.74	27.70	27.70	27.65	-2.33%	2,004
Nov 19, 2025	28.13	28.49	28.13	28.36	28.31	0.93%	6,100
Nov 18, 2025	27.74	28.10	27.69	28.10	28.05	0.90%	25,786
Nov 17, 2025	28.08	28.08	27.80	27.85	27.80	-1.07%	7,881
Nov 14, 2025	27.70	28.21	27.60	28.15	28.10	-0.64%	15,516
Nov 13, 2025	28.93	28.94	28.33	28.33	28.28	-2.11%	3,211
Nov 12, 2025	28.80	28.98	28.80	28.94	28.89	1.69%	4,342
Nov 11, 2025	28.45	28.46	28.41	28.46	28.41	0.04%	1,837
Nov 10, 2025	28.38	28.53	28.20	28.45	28.40	2.34%	11,744
Nov 7, 2025	27.40	27.80	27.24	27.80	27.75	1.13%	3,819
Nov 6, 2025	27.90	27.90	27.49	27.49	27.44	-1.08%	7,581
Nov 5, 2025	27.55	27.79	27.55	27.79	27.74	1.28%	4,720
Nov 4, 2025	27.80	27.80	27.44	27.44	27.39	-3.21%	25,037
Nov 3, 2025	28.60	28.60	28.20	28.35	28.30	-0.63%	6,860
Oct 31, 2025	28.49	28.53	28.27	28.53	28.48	0.63%	4,735
Oct 30, 2025	28.14	28.46	28.14	28.35	28.30	0.28%	1,453
Oct 29, 2025	28.57	28.57	28.27	28.27	28.22	-0.09%	3,098
Oct 28, 2025	28.14	28.46	28.14	28.30	28.24	0.34%	2,122
Oct 27, 2025	28.41	28.58	28.09	28.20	28.15	-1.64%	51,024
Oct 24, 2025	28.48	28.80	28.48	28.67	28.62	0.67%	26,575
Oct 23, 2025	28.49	28.54	28.45	28.48	28.43	0.99%	12,076
Oct 22, 2025	27.65	28.20	27.65	28.20	28.15	0.75%	7,621
Oct 21, 2025	28.45	28.45	27.89	27.99	27.94	-4.01%	39,114
Oct 20, 2025	28.98	29.19	28.95	29.16	29.11	2.03%	18,403
Oct 17, 2025	29.08	29.10	28.37	28.58	28.53	-3.18%	15,110
Oct 16, 2025	30.10	30.10	29.50	29.52	29.46	-1.67%	6,696
Oct 15, 2025	29.93	30.13	29.70	30.02	29.96	1.52%	11,702
Oct 14, 2025	28.98	29.79	28.98	29.57	29.51	4.30%	57,963
Oct 10, 2025	28.94	28.97	28.35	28.35	28.30	-1.87%	14,014