XCS.TO(XCS.TO)
XCS.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $35.24 | $35.24 | $34.77 | $34.86 | 2,980 |
| 7/27/2026 | $35.48 | $35.48 | $35.00 | $35.42 | 8,337 |
| 7/24/2026 | $35.58 | $35.66 | $35.45 | $35.45 | 3,142 |
| 7/23/2026 | $35.63 | $35.86 | $35.50 | $35.57 | 5,318 |
| 7/22/2026 | $35.97 | $36.27 | $35.94 | $35.98 | 7,402 |
| 7/21/2026 | $35.25 | $35.81 | $35.25 | $35.81 | 26,107 |
| 7/20/2026 | $35.05 | $35.07 | $34.94 | $34.94 | 3,100 |
| 7/17/2026 | $34.75 | $35.13 | $34.75 | $35.05 | 9,900 |
| 7/16/2026 | $35.43 | $35.43 | $34.90 | $34.98 | 6,300 |
| 7/15/2026 | $35.80 | $35.88 | $35.52 | $35.59 | 1,513 |
| 7/14/2026 | $35.91 | $36.03 | $35.77 | $35.80 | 4,900 |
| 7/13/2026 | $35.64 | $35.66 | $35.41 | $35.54 | 45,900 |
| 7/10/2026 | $35.69 | $35.72 | $35.60 | $35.70 | 5,122 |
| 7/9/2026 | $35.53 | $35.85 | $35.53 | $35.69 | 1,900 |
| 7/8/2026 | $35.30 | $35.48 | $35.04 | $35.48 | 22,733 |
| 7/7/2026 | $35.89 | $35.89 | $35.43 | $35.59 | 10,000 |
| 7/6/2026 | $36.23 | $36.48 | $35.93 | $35.96 | 26,000 |
| 7/3/2026 | $35.97 | $36.51 | $35.97 | $36.51 | 14,623 |
| 7/2/2026 | $35.80 | $36.20 | $35.49 | $35.79 | 85,100 |
| 6/30/2026 | $35.54 | $35.83 | $35.54 | $35.83 | 10,300 |
| 6/29/2026 | $35.43 | $35.60 | $35.18 | $35.60 | 11,500 |
| 6/26/2026 | $34.89 | $35.52 | $34.89 | $35.40 | 5,834 |
| 6/25/2026 | $35.00 | $35.24 | $34.81 | $35.00 | 5,700 |
| 6/24/2026 | $35.15 | $35.19 | $34.61 | $34.84 | 84,900 |
| 6/23/2026 | $35.50 | $35.90 | $35.40 | $35.57 | 13,646 |
| 6/22/2026 | $36.20 | $36.35 | $36.10 | $36.11 | 8,300 |
| 6/19/2026 | $35.95 | $36.25 | $35.95 | $36.25 | 3,000 |
| 6/18/2026 | $36.54 | $36.54 | $35.91 | $36.20 | 8,638 |
| 6/17/2026 | $36.89 | $37.05 | $36.41 | $36.41 | 6,020 |
| 6/16/2026 | $36.97 | $37.09 | $36.78 | $36.88 | 15,600 |
| 6/15/2026 | $37.17 | $37.29 | $36.95 | $36.95 | 4,000 |
| 6/12/2026 | $36.25 | $36.73 | $36.25 | $36.58 | 12,100 |
| 6/11/2026 | $35.47 | $36.08 | $35.47 | $36.08 | 9,625 |
| 6/10/2026 | $35.62 | $35.78 | $35.30 | $35.30 | 9,900 |
| 6/9/2026 | $36.60 | $36.60 | $35.27 | $35.80 | 14,300 |
| 6/8/2026 | $36.51 | $36.70 | $36.41 | $36.48 | 33,506 |
| 6/5/2026 | $37.66 | $37.66 | $36.06 | $36.06 | 79,632 |
| 6/4/2026 | $38.26 | $38.26 | $38.05 | $38.15 | 2,300 |
| 6/3/2026 | $38.19 | $38.29 | $37.82 | $37.82 | 3,200 |
| 6/2/2026 | $37.92 | $38.33 | $37.92 | $38.32 | 16,300 |
| 6/1/2026 | $37.36 | $37.92 | $37.36 | $37.81 | 8,741 |
| 5/29/2026 | $37.24 | $37.43 | $37.20 | $37.43 | 21,535 |
| 5/28/2026 | $36.74 | $37.50 | $36.74 | $37.29 | 10,100 |
| 5/27/2026 | $36.98 | $37.17 | $36.83 | $36.83 | 25,000 |
| 5/26/2026 | $36.97 | $37.28 | $36.97 | $37.24 | 12,249 |
| 5/25/2026 | $36.86 | $37.10 | $36.86 | $36.96 | 3,426 |
| 5/22/2026 | $36.63 | $36.87 | $36.60 | $36.74 | 9,000 |
| 5/21/2026 | $36.27 | $36.65 | $36.27 | $36.56 | 5,900 |
| 5/20/2026 | $36.33 | $36.57 | $36.33 | $36.44 | 4,000 |
| 5/19/2026 | $36.62 | $36.62 | $36.09 | $36.11 | 28,409 |
| 5/15/2026 | $36.86 | $36.86 | $36.60 | $36.75 | 6,927 |
| 5/14/2026 | $37.61 | $37.61 | $37.14 | $37.42 | 5,900 |
| 5/13/2026 | $37.81 | $37.81 | $37.33 | $37.56 | 10,025 |
| 5/12/2026 | $37.40 | $37.74 | $37.00 | $37.72 | 38,233 |
| 5/11/2026 | $37.44 | $37.70 | $37.44 | $37.55 | 6,514 |
| 5/8/2026 | $37.24 | $37.35 | $37.10 | $37.15 | 5,200 |
| 5/7/2026 | $37.14 | $37.38 | $36.88 | $36.93 | 16,020 |
| 5/6/2026 | $36.83 | $36.92 | $36.70 | $36.91 | 3,400 |
| 5/5/2026 | $36.26 | $36.50 | $36.24 | $36.33 | 17,333 |
| 5/4/2026 | $36.31 | $36.45 | $36.11 | $36.12 | 13,300 |
| 5/1/2026 | $36.28 | $36.36 | $36.10 | $36.34 | 13,800 |
| 4/30/2026 | $36.01 | $36.32 | $35.94 | $36.26 | 26,735 |
| 4/29/2026 | $35.80 | $35.92 | $35.74 | $35.79 | 45,405 |