TSX:XMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.99	45.00	43.73	44.00	44.00	-3.87%	174,737
Apr 27, 2026	45.88	45.97	45.39	45.77	45.77	-1.14%	198,444
Apr 24, 2026	46.57	46.59	46.12	46.30	46.30	0.17%	136,239
Apr 23, 2026	46.56	46.94	45.52	46.22	46.22	-1.53%	97,084
Apr 22, 2026	47.30	47.30	46.84	46.94	46.94	1.49%	104,136
Apr 21, 2026	48.60	48.60	46.25	46.25	46.25	-5.42%	208,044
Apr 20, 2026	49.18	49.18	48.45	48.90	48.90	-1.45%	206,378
Apr 17, 2026	49.21	50.30	49.21	49.62	49.62	2.10%	87,340
Apr 16, 2026	48.99	49.10	48.45	48.60	48.60	-0.23%	119,707
Apr 15, 2026	49.44	49.73	48.57	48.71	48.71	-1.79%	91,518
Apr 14, 2026	49.44	49.91	49.30	49.60	49.60	1.20%	26,027
Apr 13, 2026	48.65	49.25	48.50	49.01	49.01	-0.28%	39,575
Apr 10, 2026	48.58	49.27	48.58	49.15	49.15	1.89%	52,821
Apr 9, 2026	48.64	49.30	47.95	48.24	48.24	-0.64%	80,452
Apr 8, 2026	49.67	49.74	48.10	48.55	48.55	2.23%	138,534
Apr 7, 2026	47.14	47.49	46.18	47.49	47.49	0.59%	194,844
Apr 6, 2026	47.20	47.38	46.80	47.21	47.21	-0.36%	59,502
Apr 2, 2026	45.46	47.70	45.46	47.38	47.38	-0.27%	91,943
Apr 1, 2026	47.11	48.06	46.65	47.51	47.51	3.22%	77,731
Mar 31, 2026	44.28	46.13	44.25	46.03	46.03	6.30%	139,850
Mar 30, 2026	44.41	44.47	43.00	43.30	43.30	-0.51%	120,299
Mar 27, 2026	42.00	43.75	42.00	43.52	43.52	3.47%	67,272
Mar 26, 2026	42.49	43.74	42.06	42.06	42.06	-3.60%	118,373
Mar 25, 2026	44.22	44.22	43.36	43.63	43.59	3.17%	124,021
Mar 24, 2026	41.30	42.53	41.05	42.29	42.25	1.24%	114,215
Mar 23, 2026	40.47	42.39	40.47	41.77	41.73	3.52%	495,261
Mar 20, 2026	41.73	41.80	39.90	40.35	40.32	-3.47%	128,657
Mar 19, 2026	41.13	41.84	40.35	41.80	41.76	-5.02%	222,467
Mar 18, 2026	45.27	45.27	43.82	44.01	43.97	-5.56%	134,408
Mar 17, 2026	47.13	47.63	46.32	46.60	46.56	-0.53%	90,312
Mar 16, 2026	46.37	47.43	45.97	46.85	46.81	0.28%	75,344
Mar 13, 2026	48.56	48.56	46.57	46.72	46.68	-4.18%	270,403
Mar 12, 2026	49.16	49.16	48.25	48.76	48.72	-1.04%	252,638
Mar 11, 2026	49.30	49.46	48.25	49.27	49.23	-1.08%	130,917
Mar 10, 2026	49.95	50.69	49.66	49.81	49.77	1.16%	197,660
Mar 9, 2026	47.32	49.28	46.45	49.24	49.20	0.78%	284,344
Mar 6, 2026	48.11	49.37	47.83	48.86	48.82	-0.99%	168,925
Mar 5, 2026	50.48	50.48	48.51	49.35	49.31	-3.93%	247,310
Mar 4, 2026	52.06	52.07	50.87	51.37	51.33	0.47%	103,676
Mar 3, 2026	52.37	52.37	49.79	51.13	51.09	-7.14%	332,705
Mar 2, 2026	55.72	55.72	53.88	55.06	55.01	-0.33%	114,734
Feb 27, 2026	54.81	55.36	54.60	55.24	55.19	1.26%	95,769
Feb 26, 2026	53.02	54.58	52.68	54.55	54.50	2.08%	63,993
Feb 25, 2026	54.17	54.17	53.42	53.44	53.39	-0.26%	27,519
Feb 24, 2026	51.79	53.82	51.50	53.58	53.53	1.90%	64,563
Feb 23, 2026	51.36	52.63	51.36	52.58	52.54	3.16%	51,589
Feb 20, 2026	50.09	50.97	49.31	50.97	50.93	1.94%	124,515
Feb 19, 2026	49.00	50.13	48.90	50.00	49.96	1.26%	58,755
Feb 18, 2026	48.83	49.63	48.50	49.38	49.34	2.83%	52,131
Feb 17, 2026	47.85	48.28	46.69	48.02	47.98	-2.66%	101,183
Feb 13, 2026	47.80	49.37	47.50	49.33	49.29	4.76%	124,492
Feb 12, 2026	49.78	49.92	47.09	47.09	47.05	-5.86%	163,942
Feb 11, 2026	50.14	50.14	48.80	50.02	49.98	2.02%	102,769
Feb 10, 2026	48.50	49.15	48.12	49.03	48.99	1.11%	91,361
Feb 9, 2026	46.80	48.49	46.80	48.49	48.45	4.73%	64,901
Feb 6, 2026	45.50	46.40	45.50	46.30	46.26	3.86%	49,484
Feb 5, 2026	45.83	46.80	44.55	44.58	44.54	-6.01%	69,547
Feb 4, 2026	48.34	48.44	45.99	47.43	47.39	-0.06%	146,126
Feb 3, 2026	48.04	48.04	46.23	47.46	47.42	4.03%	202,650
Feb 2, 2026	45.00	46.21	44.90	45.62	45.58	0.53%	205,924
Jan 30, 2026	47.69	48.00	45.07	45.38	45.34	-10.48%	224,908
Jan 29, 2026	52.95	53.10	49.70	50.69	50.65	-2.95%	237,622
Jan 28, 2026	51.99	52.30	51.11	52.23	52.19	1.89%	252,511
Jan 27, 2026	51.13	51.27	49.68	51.26	51.22	0.31%	88,816
Jan 26, 2026	52.34	52.83	51.04	51.10	51.06	0.87%	219,230
Jan 23, 2026	50.34	50.80	50.12	50.66	50.62	1.60%	90,825
Jan 22, 2026	48.93	50.33	48.93	49.86	49.82	2.30%	46,743
Jan 21, 2026	50.25	50.25	48.61	48.74	48.70	-1.10%	163,951
Jan 20, 2026	48.90	49.29	48.47	49.28	49.24	1.90%	218,470
Jan 19, 2026	48.05	48.36	47.93	48.36	48.32	2.20%	42,711
Jan 16, 2026	47.22	47.33	46.25	47.32	47.28	-0.53%	69,268
Jan 15, 2026	47.05	47.76	46.80	47.57	47.53	0.36%	63,527
Jan 14, 2026	47.77	47.77	46.74	47.40	47.36	1.11%	119,279
Jan 13, 2026	47.07	47.37	46.72	46.88	46.84	0.75%	68,652
Jan 12, 2026	46.56	46.90	46.47	46.53	46.49	2.60%	98,900
Jan 9, 2026	44.92	45.70	44.78	45.35	45.31	1.73%	37,170
Jan 8, 2026	43.43	44.58	43.40	44.58	44.54	0.84%	31,693
Jan 7, 2026	43.41	44.22	42.73	44.21	44.17	-0.65%	65,646
Jan 6, 2026	43.48	44.50	43.48	44.50	44.46	3.08%	49,064
Jan 5, 2026	42.65	44.12	42.65	43.17	43.13	3.43%	52,083
Jan 2, 2026	42.21	42.21	40.74	41.74	41.70	0.07%	19,389
Dec 31, 2025	41.80	42.11	41.60	41.71	41.67	-0.86%	17,304
Dec 30, 2025	42.46	42.46	42.04	42.07	42.03	0.72%	29,242
Dec 29, 2025	42.17	42.17	41.30	41.77	41.71	-2.95%	38,359
Dec 24, 2025	43.33	43.33	42.62	43.04	42.98	-0.74%	12,631
Dec 23, 2025	43.43	43.47	42.90	43.36	43.30	0.32%	20,750
Dec 22, 2025	43.08	43.53	42.96	43.22	43.16	2.34%	16,356
Dec 19, 2025	41.40	42.46	41.40	42.23	42.17	2.43%	47,549
Dec 18, 2025	41.15	41.61	41.00	41.23	41.17	0.24%	70,174
Dec 17, 2025	41.35	41.38	40.68	41.13	41.07	0.93%	23,281
Dec 16, 2025	40.96	41.22	40.58	40.75	40.69	-0.61%	15,611
Dec 15, 2025	41.87	41.87	40.91	41.00	40.94	-0.41%	24,819
Dec 12, 2025	42.04	42.18	40.77	41.17	41.11	-0.60%	33,584
Dec 11, 2025	40.15	41.81	40.08	41.42	41.36	3.24%	23,941
Dec 10, 2025	39.71	40.28	39.25	40.12	40.06	0.98%	59,705
Dec 9, 2025	38.98	39.73	38.98	39.73	39.67	1.85%	11,551
Dec 8, 2025	39.75	39.75	39.01	39.01	38.95	-1.54%	11,477
Dec 5, 2025	40.39	40.68	39.61	39.62	39.56	-1.37%	15,455
Dec 4, 2025	39.80	40.18	39.72	40.17	40.11	0.50%	6,194
Dec 3, 2025	40.18	40.32	39.82	39.97	39.91	0.13%	52,885