TSX:XEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.02	41.22	40.94	41.22	41.22	-0.60%	99,218
Apr 27, 2026	41.61	41.61	41.36	41.47	41.47	-0.17%	66,663
Apr 24, 2026	41.30	41.68	41.29	41.54	41.54	1.66%	46,242
Apr 23, 2026	41.24	41.26	40.50	40.86	40.86	-1.61%	80,032
Apr 22, 2026	41.15	41.53	41.13	41.53	41.53	1.86%	68,616
Apr 21, 2026	41.30	41.32	40.67	40.77	40.77	-1.07%	77,877
Apr 20, 2026	41.37	41.37	41.05	41.21	41.21	-1.08%	107,872
Apr 17, 2026	41.54	41.97	41.50	41.66	41.66	1.73%	67,504
Apr 16, 2026	41.01	41.11	40.75	40.95	40.95	0.22%	58,679
Apr 15, 2026	40.90	40.96	40.72	40.86	40.86	-0.44%	73,140
Apr 14, 2026	40.52	41.05	40.52	41.04	41.04	1.71%	150,579
Apr 13, 2026	39.86	40.38	39.78	40.35	40.35	0.57%	38,246
Apr 10, 2026	40.09	40.24	40.02	40.12	40.12	0.50%	55,820
Apr 9, 2026	39.66	40.01	39.40	39.92	39.92	-0.45%	86,718
Apr 8, 2026	40.24	40.27	39.72	40.10	40.10	5.25%	58,594
Apr 7, 2026	38.07	38.13	37.60	38.10	38.10	-0.05%	88,800
Apr 6, 2026	38.05	38.25	37.89	38.12	38.12	0.74%	41,986
Apr 2, 2026	37.12	38.03	37.12	37.84	37.84	-0.81%	60,795
Apr 1, 2026	38.10	38.40	37.97	38.15	38.15	0.95%	59,025
Mar 31, 2026	36.76	37.86	36.72	37.79	37.79	2.97%	152,174
Mar 30, 2026	37.11	37.11	36.43	36.70	36.70	-0.41%	42,969
Mar 27, 2026	36.92	37.14	36.77	36.85	36.85	-0.19%	38,462
Mar 26, 2026	37.43	37.52	36.92	36.92	36.92	-2.82%	41,337
Mar 25, 2026	37.96	38.22	37.78	37.99	37.99	1.80%	88,989
Mar 24, 2026	37.00	37.51	36.94	37.32	37.32	-1.40%	68,714
Mar 23, 2026	37.11	38.01	37.11	37.85	37.85	3.22%	105,304
Mar 20, 2026	37.53	37.53	36.56	36.67	36.67	-3.25%	95,964
Mar 19, 2026	37.16	38.08	37.02	37.90	37.90	-0.26%	92,997
Mar 18, 2026	38.31	38.41	37.86	38.00	38.00	-1.41%	78,256
Mar 17, 2026	38.67	38.74	38.49	38.55	38.55	0.64%	54,620
Mar 16, 2026	37.94	38.34	37.94	38.30	38.30	2.98%	214,362
Mar 13, 2026	37.81	38.02	37.19	37.19	37.19	0.03%	84,093
Mar 12, 2026	37.81	37.81	37.15	37.18	37.18	-2.80%	82,489
Mar 11, 2026	38.23	38.40	38.00	38.25	38.25	0.13%	58,786
Mar 10, 2026	38.19	38.86	37.93	38.20	38.20	0.37%	199,795
Mar 9, 2026	36.83	38.09	36.65	38.06	38.06	2.09%	208,417
Mar 6, 2026	37.20	37.53	37.11	37.28	37.28	-1.22%	376,928
Mar 5, 2026	38.02	38.18	37.30	37.74	37.74	-1.80%	249,055
Mar 4, 2026	38.34	38.76	38.05	38.43	38.43	0.63%	360,308
Mar 3, 2026	38.50	38.50	37.31	38.19	38.19	-4.79%	827,112
Mar 2, 2026	39.94	40.30	39.76	40.11	40.11	-1.47%	219,127
Feb 27, 2026	40.60	40.76	40.50	40.71	40.71	-0.44%	225,373
Feb 26, 2026	41.33	41.36	40.65	40.89	40.89	-1.04%	186,345
Feb 25, 2026	41.32	41.38	41.16	41.32	41.32	0.85%	218,975
Feb 24, 2026	40.71	41.08	40.63	40.97	40.97	1.39%	147,797
Feb 23, 2026	40.63	40.68	40.27	40.41	40.41	-0.69%	307,671
Feb 20, 2026	39.98	40.69	39.92	40.69	40.69	1.42%	370,879
Feb 19, 2026	39.87	40.12	39.71	40.12	40.12	0.26%	126,702
Feb 18, 2026	39.91	40.18	39.80	40.02	40.02	0.84%	96,685
Feb 17, 2026	39.75	39.80	39.37	39.68	39.68	-0.13%	173,702
Feb 13, 2026	39.43	39.73	39.14	39.73	39.73	0.48%	169,217
Feb 12, 2026	40.04	40.05	39.48	39.54	39.54	-0.90%	116,709
Feb 11, 2026	39.61	39.90	39.49	39.90	39.90	1.48%	155,858
Feb 10, 2026	39.26	39.32	39.10	39.32	39.32	0.25%	53,792
Feb 9, 2026	38.99	39.30	38.85	39.22	39.22	0.26%	109,668
Feb 6, 2026	38.58	39.17	38.58	39.12	39.12	2.06%	135,267
Feb 5, 2026	38.34	38.60	38.13	38.33	38.33	-0.52%	189,656
Feb 4, 2026	39.13	39.13	38.37	38.53	38.53	-0.98%	146,081
Feb 3, 2026	39.17	39.20	38.61	38.91	38.91	0.26%	140,220
Feb 2, 2026	38.38	38.91	38.30	38.81	38.81	0.83%	127,619
Jan 30, 2026	38.73	38.75	38.30	38.49	38.49	-1.10%	118,870
Jan 29, 2026	39.26	39.26	38.57	38.92	38.92	-0.89%	184,814
Jan 28, 2026	39.36	39.38	39.07	39.27	39.27	0.36%	145,044
Jan 27, 2026	39.01	39.17	39.01	39.13	39.13	0.90%	117,180
Jan 26, 2026	38.68	38.86	38.63	38.78	38.78	0.47%	101,181
Jan 23, 2026	38.58	38.70	38.39	38.60	38.60	-0.08%	140,600
Jan 22, 2026	38.64	38.81	38.60	38.63	38.63	0.49%	92,623
Jan 21, 2026	38.16	38.62	38.15	38.44	38.44	1.42%	105,106
Jan 20, 2026	37.97	38.12	37.76	37.90	37.90	-2.02%	140,659
Jan 19, 2026	38.45	38.74	38.42	38.68	38.68	0.70%	70,225
Jan 16, 2026	38.53	38.53	38.24	38.41	38.41	-0.36%	70,142
Jan 15, 2026	38.56	38.65	38.45	38.55	38.55	0.60%	134,127
Jan 14, 2026	38.14	38.32	38.08	38.32	38.32	0.52%	89,245
Jan 13, 2026	38.31	38.31	38.04	38.12	38.12	-0.59%	129,022
Jan 12, 2026	37.95	38.35	37.92	38.35	38.35	1.07%	95,741
Jan 9, 2026	37.75	37.95	37.69	37.94	37.94	0.96%	123,274
Jan 8, 2026	37.57	37.63	37.47	37.58	37.58	-0.13%	114,790
Jan 7, 2026	37.60	37.69	37.51	37.63	37.63	-0.37%	120,522
Jan 6, 2026	37.59	37.77	37.57	37.77	37.77	1.18%	133,146
Jan 5, 2026	37.12	37.35	37.12	37.33	37.33	1.17%	120,281
Jan 2, 2026	36.62	36.90	36.60	36.90	36.90	2.61%	101,596
Dec 31, 2025	35.98	36.03	35.88	35.96	35.96	-	51,100
Dec 30, 2025	35.95	35.99	35.90	35.96	35.96	-0.85%	52,867
Dec 29, 2025	36.06	36.27	36.00	36.27	35.91	0.75%	68,284
Dec 24, 2025	35.98	36.06	35.95	36.00	35.64	-0.04%	30,948
Dec 23, 2025	35.87	36.03	35.83	36.02	35.66	0.18%	35,536
Dec 22, 2025	35.94	35.95	35.86	35.95	35.60	0.11%	44,910
Dec 19, 2025	35.66	35.92	35.66	35.91	35.56	1.27%	38,169
Dec 18, 2025	35.49	35.61	35.46	35.46	35.11	0.91%	36,945
Dec 17, 2025	35.49	35.54	35.09	35.14	34.79	-0.35%	35,994
Dec 16, 2025	35.27	35.33	35.15	35.27	34.92	-0.89%	41,908
Dec 15, 2025	35.83	35.84	35.58	35.58	35.23	-0.14%	66,647
Dec 12, 2025	36.02	36.02	35.61	35.63	35.28	-1.10%	58,695
Dec 11, 2025	36.03	36.08	35.82	36.03	35.67	-0.51%	21,760
Dec 10, 2025	36.07	36.25	36.05	36.21	35.85	0.47%	31,121
Dec 9, 2025	35.92	36.06	35.87	36.04	35.68	-0.06%	35,459
Dec 8, 2025	36.07	36.07	35.92	36.06	35.70	0.03%	34,034
Dec 5, 2025	36.20	36.39	36.03	36.05	35.69	-0.36%	59,327
Dec 4, 2025	36.16	36.21	36.09	36.18	35.82	0.06%	43,728
Dec 3, 2025	36.04	36.16	36.00	36.16	35.80	-0.22%	65,125