TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.91	35.92	35.44	35.51	35.51	-2.98%	61,405
Mar 5, 2026	36.74	37.01	36.43	36.60	36.60	-1.19%	57,910
Mar 4, 2026	37.26	37.26	36.88	37.04	37.04	-0.13%	53,010
Mar 3, 2026	36.95	37.23	36.46	37.09	37.09	-1.80%	55,576
Mar 2, 2026	37.16	37.81	37.13	37.77	37.77	1.15%	55,982
Feb 27, 2026	37.33	37.34	37.07	37.34	37.34	-1.11%	40,185
Feb 26, 2026	37.81	37.85	37.46	37.76	37.76	0.35%	34,784
Feb 25, 2026	37.81	37.81	37.38	37.63	37.63	0.37%	28,179
Feb 24, 2026	37.27	37.60	37.26	37.49	37.49	0.81%	24,771
Feb 23, 2026	37.74	37.74	36.98	37.19	37.19	-1.61%	49,192
Feb 20, 2026	37.49	37.98	37.49	37.80	37.80	0.53%	121,265
Feb 19, 2026	37.51	37.61	37.37	37.60	37.60	-0.03%	27,923
Feb 18, 2026	37.37	37.76	37.37	37.61	37.61	0.91%	32,128
Feb 17, 2026	37.26	37.41	37.00	37.27	37.27	0.35%	64,334
Feb 13, 2026	36.83	37.31	36.60	37.14	37.14	0.90%	67,149
Feb 12, 2026	37.42	37.68	36.66	36.81	36.81	-1.13%	74,155
Feb 11, 2026	37.52	37.67	37.04	37.23	37.23	-0.08%	45,845
Feb 10, 2026	37.24	37.40	37.15	37.26	37.26	-0.16%	14,898
Feb 9, 2026	37.26	37.42	37.18	37.32	37.32	-0.61%	31,923
Feb 6, 2026	36.86	37.55	36.86	37.55	37.55	3.10%	15,688
Feb 5, 2026	36.35	36.68	36.32	36.42	36.42	-0.52%	86,060
Feb 4, 2026	36.51	36.71	36.25	36.61	36.61	1.05%	106,033
Feb 3, 2026	36.44	36.55	35.91	36.23	36.23	-0.11%	52,885
Feb 2, 2026	35.86	36.42	35.86	36.27	36.27	1.23%	44,525
Jan 30, 2026	35.70	35.97	35.52	35.83	35.83	0.03%	48,974
Jan 29, 2026	36.00	36.07	35.58	35.82	35.82	-0.67%	85,571
Jan 28, 2026	36.27	36.37	36.05	36.06	36.06	-0.30%	56,006
Jan 27, 2026	36.49	36.49	36.16	36.17	36.17	-1.01%	54,471
Jan 26, 2026	36.64	36.72	36.44	36.54	36.54	0.08%	30,270
Jan 23, 2026	36.96	36.99	36.49	36.51	36.51	-1.70%	25,321
Jan 22, 2026	37.50	37.50	37.10	37.14	37.14	-0.32%	21,254
Jan 21, 2026	36.86	37.47	36.86	37.26	37.26	1.72%	31,484
Jan 20, 2026	36.70	36.97	36.56	36.63	36.63	-1.90%	35,833
Jan 19, 2026	38.00	38.00	36.74	37.34	37.34	-0.03%	13,236
Jan 16, 2026	37.39	37.44	37.26	37.35	37.35	-0.13%	23,005
Jan 15, 2026	37.24	37.53	37.24	37.40	37.40	1.38%	40,441
Jan 14, 2026	36.78	36.95	36.76	36.89	36.89	0.05%	48,374
Jan 13, 2026	36.83	37.00	36.78	36.87	36.87	0.14%	30,202
Jan 12, 2026	36.56	36.82	36.53	36.82	36.82	-0.05%	34,724
Jan 9, 2026	36.56	36.86	36.53	36.84	36.84	1.26%	25,299
Jan 8, 2026	36.22	36.47	36.21	36.38	36.38	0.41%	33,384
Jan 7, 2026	36.39	36.39	36.06	36.23	36.23	-0.38%	32,410
Jan 6, 2026	35.70	36.39	35.65	36.37	36.37	1.73%	37,023
Jan 5, 2026	35.40	35.83	35.40	35.75	35.75	1.50%	26,682
Jan 2, 2026	34.91	35.25	34.81	35.22	35.22	1.41%	26,596
Dec 31, 2025	34.95	34.95	34.71	34.73	34.73	-0.80%	8,603
Dec 30, 2025	35.12	35.14	35.01	35.01	35.01	-1.02%	21,657
Dec 29, 2025	35.39	35.46	35.26	35.37	35.13	-0.56%	14,548
Dec 24, 2025	35.51	35.57	35.39	35.57	35.33	0.08%	24,298
Dec 23, 2025	35.60	35.67	35.47	35.54	35.30	-0.62%	24,927
Dec 22, 2025	35.68	35.84	35.65	35.76	35.52	0.51%	33,082
Dec 19, 2025	35.32	35.61	35.32	35.58	35.34	0.74%	19,904
Dec 18, 2025	35.38	35.53	35.22	35.32	35.08	0.68%	43,326
Dec 17, 2025	35.32	35.50	35.05	35.08	34.84	-0.37%	37,460
Dec 16, 2025	35.32	35.37	35.00	35.21	34.97	-0.73%	51,523
Dec 15, 2025	35.67	35.70	35.36	35.47	35.23	-0.11%	23,249
Dec 12, 2025	36.00	36.04	35.45	35.51	35.27	-1.36%	11,234
Dec 11, 2025	35.63	36.07	35.63	36.00	35.76	0.76%	31,122
Dec 10, 2025	35.26	35.81	35.26	35.73	35.49	1.45%	33,841
Dec 9, 2025	35.11	35.43	35.11	35.22	34.98	-0.11%	19,154
Dec 8, 2025	35.28	35.38	35.20	35.26	35.02	-0.34%	36,104
Dec 5, 2025	35.52	35.55	35.38	35.38	35.14	-0.79%	17,959
Dec 4, 2025	35.54	35.73	35.48	35.66	35.42	0.56%	11,058
Dec 3, 2025	35.27	35.50	35.22	35.46	35.22	0.45%	31,097
Dec 2, 2025	35.59	35.59	35.30	35.30	35.06	-0.54%	20,110
Dec 1, 2025	35.25	35.69	35.25	35.49	35.25	-0.22%	9,705
Nov 28, 2025	35.50	35.66	35.47	35.57	35.33	-0.64%	29,755
Nov 27, 2025	35.77	35.80	35.57	35.80	35.56	0.48%	30,404
Nov 26, 2025	35.55	35.84	35.50	35.63	35.39	0.31%	45,108
Nov 25, 2025	34.93	35.57	34.93	35.52	35.28	1.67%	36,446
Nov 24, 2025	34.65	35.01	34.57	34.94	34.70	1.20%	76,437
Nov 21, 2025	33.87	34.71	33.87	34.52	34.29	2.28%	120,253
Nov 20, 2025	34.65	34.76	33.70	33.75	33.52	-1.29%	47,171
Nov 19, 2025	34.04	34.28	34.02	34.19	33.96	0.68%	33,038
Nov 18, 2025	33.72	34.09	33.72	33.96	33.73	-0.21%	76,601
Nov 17, 2025	34.50	34.62	33.94	34.03	33.80	-1.62%	52,631
Nov 14, 2025	34.22	34.78	34.22	34.59	34.36	-0.14%	48,681
Nov 13, 2025	35.19	35.21	34.60	34.64	34.41	-1.81%	59,184
Nov 12, 2025	35.31	35.48	35.24	35.28	35.04	0.40%	33,648
Nov 11, 2025	35.15	35.26	35.06	35.14	34.90	-0.17%	37,318
Nov 10, 2025	35.24	35.32	34.92	35.20	34.96	0.63%	23,721
Nov 7, 2025	34.47	34.99	34.46	34.98	34.74	0.52%	57,184
Nov 6, 2025	35.12	35.26	34.72	34.80	34.56	-1.25%	30,356
Nov 5, 2025	34.95	35.33	34.95	35.24	35.00	1.12%	12,700
Nov 4, 2025	34.74	34.95	34.69	34.85	34.61	-0.43%	34,045
Nov 3, 2025	35.03	35.03	34.75	35.00	34.76	-0.09%	34,955
Oct 31, 2025	34.82	35.03	34.72	35.03	34.79	0.92%	39,374
Oct 30, 2025	34.75	35.11	34.70	34.71	34.47	-0.63%	14,730
Oct 29, 2025	35.00	35.23	34.82	34.93	34.69	-0.60%	129,283
Oct 28, 2025	35.59	35.59	35.14	35.14	34.90	-1.32%	29,839
Oct 27, 2025	35.73	35.82	35.56	35.61	35.37	0.34%	15,442
Oct 24, 2025	35.67	35.78	35.49	35.49	35.25	0.62%	38,092
Oct 23, 2025	34.90	35.34	34.90	35.27	35.03	1.18%	33,226
Oct 22, 2025	35.23	35.28	34.67	34.86	34.62	-1.19%	90,607
Oct 21, 2025	35.21	35.39	35.11	35.28	35.04	0.20%	13,816
Oct 20, 2025	35.09	35.24	35.01	35.21	34.97	1.38%	15,473
Oct 17, 2025	34.53	34.82	34.53	34.73	34.49	0.14%	17,131
Oct 16, 2025	35.19	35.20	34.63	34.68	34.45	-1.25%	17,010
Oct 15, 2025	35.37	35.50	34.99	35.12	34.88	-	15,208
Oct 14, 2025	34.55	35.29	34.48	35.12	34.88	2.99%	39,396