TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.17	38.25	37.74	37.85	37.85	-0.63%	79,079
Apr 27, 2026	38.05	38.19	37.92	38.09	38.09	-0.21%	99,645
Apr 24, 2026	38.22	38.41	38.09	38.17	38.17	-0.05%	72,454
Apr 23, 2026	38.13	38.29	37.80	38.19	38.19	0.16%	170,988
Apr 22, 2026	38.53	38.57	38.03	38.13	38.13	-0.29%	65,837
Apr 21, 2026	38.44	38.75	38.20	38.24	38.24	-0.47%	107,965
Apr 20, 2026	38.15	38.43	38.15	38.42	38.42	0.31%	99,540
Apr 17, 2026	37.76	38.47	37.76	38.30	38.30	1.94%	165,139
Apr 16, 2026	37.66	37.76	37.54	37.57	37.57	-0.08%	51,165
Apr 15, 2026	37.87	37.87	37.53	37.60	37.60	-0.56%	59,379
Apr 14, 2026	37.58	37.89	37.52	37.81	37.81	0.29%	42,503
Apr 13, 2026	37.37	37.70	37.25	37.70	37.70	0.83%	197,226
Apr 10, 2026	37.49	37.49	37.34	37.39	37.39	-0.35%	14,677
Apr 9, 2026	37.24	37.61	37.23	37.52	37.52	0.08%	35,744
Apr 8, 2026	37.46	37.71	37.30	37.49	37.49	2.57%	89,062
Apr 7, 2026	36.49	36.74	36.39	36.55	36.55	0.03%	173,407
Apr 6, 2026	36.40	36.54	36.19	36.54	36.54	0.47%	55,384
Apr 2, 2026	35.83	36.74	35.76	36.37	36.37	0.06%	103,359
Apr 1, 2026	36.25	36.51	36.22	36.35	36.35	0.89%	17,622
Mar 31, 2026	35.48	36.31	35.46	36.03	36.03	2.94%	138,773
Mar 30, 2026	35.67	35.67	34.97	35.00	35.00	-0.71%	35,634
Mar 27, 2026	35.60	35.60	35.20	35.25	35.25	-1.37%	49,206
Mar 26, 2026	35.81	36.18	35.74	35.74	35.74	-1.16%	14,274
Mar 25, 2026	36.19	36.20	35.80	36.16	36.16	0.98%	108,543
Mar 24, 2026	35.25	35.85	35.25	35.81	35.81	1.33%	83,088
Mar 23, 2026	35.22	35.81	35.21	35.34	35.34	1.93%	40,748
Mar 20, 2026	35.35	35.35	34.43	34.67	34.67	-2.37%	54,587
Mar 19, 2026	35.00	35.59	35.00	35.51	35.51	0.31%	24,647
Mar 18, 2026	35.60	35.81	35.40	35.40	35.40	-0.67%	39,417
Mar 17, 2026	35.54	35.83	35.54	35.64	35.64	0.93%	21,682
Mar 16, 2026	35.45	35.61	35.31	35.31	35.31	0.46%	8,117
Mar 13, 2026	35.30	35.49	35.04	35.15	35.15	0.49%	48,035
Mar 12, 2026	35.27	35.35	34.98	34.98	34.98	-1.69%	56,771
Mar 11, 2026	35.42	35.70	35.40	35.58	35.58	-0.17%	18,311
Mar 10, 2026	35.79	36.20	35.63	35.64	35.64	-0.47%	60,169
Mar 9, 2026	35.08	35.83	34.71	35.81	35.81	0.84%	73,120
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