TSX:XMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.11	49.37	47.83	48.86	48.86	-0.99%	168,925
Mar 5, 2026	50.48	50.48	48.51	49.35	49.35	-3.93%	247,310
Mar 4, 2026	52.06	52.07	50.87	51.37	51.37	0.47%	103,676
Mar 3, 2026	52.37	52.37	49.79	51.13	51.13	-7.14%	332,705
Mar 2, 2026	55.72	55.72	53.88	55.06	55.06	-0.33%	114,734
Feb 27, 2026	54.81	55.36	54.60	55.24	55.24	1.26%	95,769
Feb 26, 2026	53.02	54.58	52.68	54.55	54.55	2.08%	63,993
Feb 25, 2026	54.17	54.17	53.42	53.44	53.44	-0.26%	27,519
Feb 24, 2026	51.79	53.82	51.50	53.58	53.58	1.90%	64,563
Feb 23, 2026	51.36	52.63	51.36	52.58	52.58	3.16%	51,589
Feb 20, 2026	50.09	50.97	49.31	50.97	50.97	1.94%	124,515
Feb 19, 2026	49.00	50.13	48.90	50.00	50.00	1.26%	58,755
Feb 18, 2026	48.83	49.63	48.50	49.38	49.38	2.83%	52,131
Feb 17, 2026	47.85	48.28	46.69	48.02	48.02	-2.66%	101,183
Feb 13, 2026	47.80	49.37	47.50	49.33	49.33	4.76%	124,492
Feb 12, 2026	49.78	49.92	47.09	47.09	47.09	-5.86%	163,942
Feb 11, 2026	50.14	50.14	48.80	50.02	50.02	2.02%	102,769
Feb 10, 2026	48.50	49.15	48.12	49.03	49.03	1.11%	91,361
Feb 9, 2026	46.80	48.49	46.80	48.49	48.49	4.73%	64,901
Feb 6, 2026	45.50	46.40	45.50	46.30	46.30	3.86%	49,484
Feb 5, 2026	45.83	46.80	44.55	44.58	44.58	-6.01%	69,547
Feb 4, 2026	48.34	48.44	45.99	47.43	47.43	-0.06%	146,126
Feb 3, 2026	48.04	48.04	46.23	47.46	47.46	4.03%	202,650
Feb 2, 2026	45.00	46.21	44.90	45.62	45.62	0.53%	205,924
Jan 30, 2026	47.69	48.00	45.07	45.38	45.38	-10.48%	224,908
Jan 29, 2026	52.95	53.10	49.70	50.69	50.69	-2.95%	237,622
Jan 28, 2026	51.99	52.30	51.11	52.23	52.23	1.89%	252,511
Jan 27, 2026	51.13	51.27	49.68	51.26	51.26	0.31%	88,816
Jan 26, 2026	52.34	52.83	51.04	51.10	51.10	0.87%	219,230
Jan 23, 2026	50.34	50.80	50.12	50.66	50.66	1.60%	90,825
Jan 22, 2026	48.93	50.33	48.93	49.86	49.86	2.30%	46,743
Jan 21, 2026	50.25	50.25	48.61	48.74	48.74	-1.10%	163,951
Jan 20, 2026	48.90	49.29	48.47	49.28	49.28	1.90%	218,470
Jan 19, 2026	48.05	48.36	47.93	48.36	48.36	2.20%	42,711
Jan 16, 2026	47.22	47.33	46.25	47.32	47.32	-0.53%	69,268
Jan 15, 2026	47.05	47.76	46.80	47.57	47.57	0.36%	63,527
Jan 14, 2026	47.77	47.77	46.74	47.40	47.40	1.11%	119,279
Jan 13, 2026	47.07	47.37	46.72	46.88	46.88	0.75%	68,652
Jan 12, 2026	46.56	46.90	46.47	46.53	46.53	2.60%	98,900
Jan 9, 2026	44.92	45.70	44.78	45.35	45.35	1.73%	37,170
Jan 8, 2026	43.43	44.58	43.40	44.58	44.58	0.84%	31,693
Jan 7, 2026	43.41	44.22	42.73	44.21	44.21	-0.65%	65,646
Jan 6, 2026	43.48	44.50	43.48	44.50	44.50	3.08%	49,064
Jan 5, 2026	42.65	44.12	42.65	43.17	43.17	3.43%	52,083
Jan 2, 2026	42.21	42.21	40.74	41.74	41.74	0.07%	19,389
Dec 31, 2025	41.80	42.11	41.60	41.71	41.71	-0.86%	17,304
Dec 30, 2025	42.46	42.46	42.04	42.07	42.07	0.72%	29,242
Dec 29, 2025	42.17	42.17	41.30	41.77	41.75	-2.95%	38,359
Dec 24, 2025	43.33	43.33	42.62	43.04	43.02	-0.74%	12,631
Dec 23, 2025	43.43	43.47	42.90	43.36	43.34	0.32%	20,750
Dec 22, 2025	43.08	43.53	42.96	43.22	43.20	2.34%	16,356
Dec 19, 2025	41.40	42.46	41.40	42.23	42.21	2.43%	47,549
Dec 18, 2025	41.15	41.61	41.00	41.23	41.21	0.24%	70,174
Dec 17, 2025	41.35	41.38	40.68	41.13	41.11	0.93%	23,281
Dec 16, 2025	40.96	41.22	40.58	40.75	40.73	-0.61%	15,611
Dec 15, 2025	41.87	41.87	40.91	41.00	40.98	-0.41%	24,819
Dec 12, 2025	42.04	42.18	40.77	41.17	41.15	-0.60%	33,584
Dec 11, 2025	40.15	41.81	40.08	41.42	41.40	3.24%	23,941
Dec 10, 2025	39.71	40.28	39.25	40.12	40.10	0.98%	59,705
Dec 9, 2025	38.98	39.73	38.98	39.73	39.71	1.85%	11,551
Dec 8, 2025	39.75	39.75	39.01	39.01	38.99	-1.54%	11,477
Dec 5, 2025	40.39	40.68	39.61	39.62	39.60	-1.37%	15,455
Dec 4, 2025	39.80	40.18	39.72	40.17	40.15	0.50%	6,194
Dec 3, 2025	40.18	40.32	39.82	39.97	39.95	0.13%	52,885
Dec 2, 2025	40.44	40.44	39.03	39.92	39.90	-1.89%	20,689
Dec 1, 2025	40.97	41.00	40.56	40.69	40.67	0.22%	23,529
Nov 28, 2025	40.10	40.70	40.10	40.60	40.58	2.04%	28,900
Nov 27, 2025	39.69	39.82	39.69	39.79	39.77	0.08%	6,288
Nov 26, 2025	38.77	39.82	38.77	39.76	39.74	3.57%	14,895
Nov 25, 2025	38.23	38.58	38.17	38.39	38.37	0.55%	27,393
Nov 24, 2025	36.70	38.19	36.70	38.18	38.16	4.92%	20,409
Nov 21, 2025	35.92	36.61	35.78	36.39	36.37	1.03%	26,666
Nov 20, 2025	37.83	38.00	36.02	36.02	36.00	-4.43%	11,378
Nov 19, 2025	38.06	38.10	37.52	37.69	37.67	1.26%	11,381
Nov 18, 2025	37.35	37.51	36.94	37.22	37.20	0.16%	15,795
Nov 17, 2025	37.55	37.76	36.98	37.16	37.14	-1.48%	13,645
Nov 14, 2025	36.44	37.89	36.44	37.72	37.70	-0.24%	24,236
Nov 13, 2025	38.77	38.77	37.76	37.81	37.79	-2.30%	21,547
Nov 12, 2025	37.94	38.75	37.94	38.70	38.68	3.59%	30,816
Nov 11, 2025	37.40	37.40	36.93	37.36	37.34	0.48%	19,440
Nov 10, 2025	36.89	37.28	36.85	37.18	37.16	4.06%	16,907
Nov 7, 2025	35.37	35.74	35.00	35.73	35.71	1.05%	7,790
Nov 6, 2025	35.45	35.85	35.33	35.36	35.34	0.45%	33,041
Nov 5, 2025	34.85	35.25	34.83	35.20	35.18	2.56%	15,744
Nov 4, 2025	34.65	34.82	34.32	34.32	34.30	-3.27%	11,237
Nov 3, 2025	35.47	35.54	35.22	35.48	35.46	-0.08%	15,566
Oct 31, 2025	35.72	35.76	35.24	35.51	35.49	-0.59%	10,245
Oct 30, 2025	35.05	35.82	35.00	35.72	35.70	1.77%	19,828
Oct 29, 2025	35.68	35.68	34.97	35.10	35.08	0.34%	75,501
Oct 28, 2025	34.23	35.12	34.23	34.98	34.96	0.95%	60,433
Oct 27, 2025	35.05	35.20	34.20	34.65	34.63	-3.48%	57,806
Oct 24, 2025	35.53	36.09	35.53	35.90	35.88	0.25%	25,206
Oct 23, 2025	36.17	36.17	35.80	35.81	35.79	0.65%	17,568
Oct 22, 2025	34.75	35.58	34.75	35.58	35.56	0.31%	25,051
Oct 21, 2025	36.47	36.64	35.30	35.47	35.45	-8.13%	135,775
Oct 20, 2025	38.49	38.71	38.41	38.61	38.59	2.22%	16,339
Oct 17, 2025	39.51	39.51	37.26	37.77	37.75	-6.00%	40,853
Oct 16, 2025	39.73	40.44	39.53	40.18	40.16	2.01%	23,386
Oct 15, 2025	38.69	39.49	38.69	39.39	39.37	3.12%	20,167
Oct 14, 2025	37.78	38.56	37.78	38.20	38.18	3.13%	72,210