XEC.TO(XEC.TO)
XEC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $41.48 | $41.82 | $41.18 | $41.70 | 37,961 |
| 7/27/2026 | $42.90 | $42.90 | $42.05 | $42.54 | 75,000 |
| 7/24/2026 | $42.74 | $42.74 | $42.23 | $42.28 | 42,600 |
| 7/23/2026 | $42.94 | $43.25 | $42.77 | $43.03 | 60,900 |
| 7/22/2026 | $43.12 | $43.45 | $43.10 | $43.31 | 53,800 |
| 7/21/2026 | $43.15 | $43.61 | $43.12 | $43.53 | 36,200 |
| 7/20/2026 | $42.55 | $42.64 | $42.22 | $42.32 | 120,500 |
| 7/17/2026 | $41.57 | $42.37 | $41.22 | $42.01 | 99,514 |
| 7/16/2026 | $42.84 | $42.96 | $42.59 | $42.80 | 118,700 |
| 7/15/2026 | $43.77 | $43.91 | $43.02 | $43.43 | 335,214 |
| 7/14/2026 | $43.55 | $43.73 | $43.40 | $43.65 | 83,538 |
| 7/13/2026 | $43.66 | $43.71 | $43.14 | $43.20 | 136,200 |
| 7/10/2026 | $44.55 | $44.81 | $44.33 | $44.76 | 120,648 |
| 7/9/2026 | $44.63 | $44.80 | $44.52 | $44.69 | 32,500 |
| 7/8/2026 | $43.67 | $44.35 | $43.58 | $44.25 | 55,200 |
| 7/7/2026 | $44.54 | $44.57 | $43.82 | $44.12 | 74,300 |
| 7/6/2026 | $45.12 | $45.53 | $45.12 | $45.38 | 64,900 |
| 7/3/2026 | $45.20 | $45.98 | $45.16 | $45.30 | 74,518 |
| 7/2/2026 | $44.80 | $45.02 | $43.59 | $44.10 | 151,600 |
| 6/30/2026 | $45.41 | $45.87 | $45.37 | $45.74 | 173,200 |
| 6/29/2026 | $45.02 | $45.23 | $44.34 | $45.23 | 155,200 |
| 6/26/2026 | $44.49 | $45.33 | $44.40 | $44.98 | 97,621 |
| 6/25/2026 | $46.26 | $46.28 | $45.18 | $45.56 | 73,339 |
| 6/24/2026 | $45.43 | $45.82 | $45.18 | $45.58 | 66,944 |
| 6/23/2026 | $45.81 | $46.05 | $45.10 | $45.43 | 93,400 |
| 6/22/2026 | $47.98 | $48.09 | $47.76 | $47.89 | 85,511 |
| 6/19/2026 | $47.11 | $47.54 | $47.00 | $47.16 | 52,442 |
| 6/18/2026 | $47.04 | $47.65 | $47.04 | $47.52 | 44,100 |
| 6/17/2026 | $46.44 | $46.76 | $46.05 | $46.06 | 53,400 |
| 6/16/2026 | $46.26 | $46.44 | $45.68 | $45.73 | 72,500 |
| 6/15/2026 | $46.40 | $46.53 | $46.19 | $46.51 | 100,100 |
| 6/12/2026 | $44.72 | $45.15 | $44.53 | $45.07 | 65,425 |
| 6/11/2026 | $43.39 | $44.82 | $43.37 | $44.73 | 102,800 |
| 6/10/2026 | $43.21 | $43.77 | $42.78 | $42.80 | 170,800 |
| 6/9/2026 | $44.44 | $44.55 | $42.55 | $43.55 | 109,300 |
| 6/8/2026 | $43.72 | $43.82 | $43.40 | $43.54 | 184,722 |
| 6/5/2026 | $44.11 | $44.11 | $42.70 | $42.79 | 157,404 |
| 6/4/2026 | $45.21 | $45.70 | $44.86 | $45.58 | 53,400 |
| 6/3/2026 | $46.09 | $46.09 | $45.69 | $46.00 | 142,400 |
| 6/2/2026 | $46.07 | $46.42 | $45.95 | $46.41 | 98,800 |
| 6/1/2026 | $45.45 | $46.20 | $45.38 | $46.03 | 120,135 |
| 5/29/2026 | $45.17 | $45.26 | $44.86 | $44.96 | 211,140 |
| 5/28/2026 | $44.55 | $45.07 | $44.34 | $44.99 | 36,539 |
| 5/27/2026 | $45.06 | $45.21 | $44.65 | $44.91 | 115,501 |
| 5/26/2026 | $44.48 | $45.01 | $44.48 | $44.93 | 71,528 |
| 5/25/2026 | $44.35 | $45.01 | $44.00 | $44.50 | 59,500 |
| 5/22/2026 | $43.38 | $43.63 | $43.27 | $43.31 | 49,600 |
| 5/21/2026 | $42.81 | $43.47 | $42.73 | $43.37 | 134,029 |
| 5/20/2026 | $42.29 | $42.83 | $42.23 | $42.80 | 41,325 |
| 5/19/2026 | $41.83 | $42.63 | $41.64 | $42.03 | 121,846 |
| 5/15/2026 | $42.83 | $42.88 | $42.47 | $42.62 | 53,600 |
| 5/14/2026 | $43.82 | $44.07 | $43.71 | $44.00 | 120,822 |
| 5/13/2026 | $43.33 | $43.97 | $43.27 | $43.89 | 64,000 |
| 5/12/2026 | $43.47 | $43.51 | $42.49 | $43.00 | 194,300 |
| 5/11/2026 | $44.27 | $44.42 | $44.02 | $44.31 | 133,600 |
| 5/8/2026 | $43.97 | $44.29 | $43.97 | $44.27 | 65,700 |
| 5/7/2026 | $43.98 | $43.98 | $43.22 | $43.37 | 197,700 |
| 5/6/2026 | $43.85 | $43.90 | $43.23 | $43.80 | 72,204 |
| 5/5/2026 | $42.20 | $42.85 | $42.16 | $42.85 | 84,515 |
| 5/4/2026 | $42.03 | $42.14 | $41.60 | $41.76 | 39,827 |
| 5/1/2026 | $41.54 | $41.93 | $41.39 | $41.67 | 57,207 |
| 4/30/2026 | $41.06 | $41.64 | $41.06 | $41.51 | 51,100 |
| 4/29/2026 | $41.28 | $41.33 | $40.93 | $41.05 | 96,353 |