XMA.TO(XMA.TO)
XMA.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $40.09 | $40.56 | $39.50 | $40.56 | 32,761 |
| 7/29/2026 | $39.37 | $40.14 | $38.61 | $39.28 | 59,100 |
| 7/28/2026 | $39.62 | $39.85 | $39.00 | $39.57 | 34,300 |
| 7/27/2026 | $40.46 | $40.46 | $39.50 | $40.24 | 38,700 |
| 7/24/2026 | $40.27 | $40.47 | $39.93 | $40.10 | 19,900 |
| 7/23/2026 | $39.68 | $40.08 | $39.46 | $40.00 | 9,923 |
| 7/22/2026 | $40.16 | $41.10 | $40.16 | $40.57 | 24,027 |
| 7/21/2026 | $38.63 | $39.58 | $38.55 | $39.57 | 12,100 |
| 7/20/2026 | $37.66 | $37.87 | $37.55 | $37.73 | 81,128 |
| 7/17/2026 | $37.04 | $37.86 | $36.85 | $37.60 | 101,141 |
| 7/16/2026 | $38.39 | $38.39 | $37.64 | $37.81 | 68,500 |
| 7/15/2026 | $39.61 | $39.61 | $38.60 | $39.11 | 230,906 |
| 7/14/2026 | $40.03 | $40.31 | $39.52 | $39.61 | 157,400 |
| 7/13/2026 | $39.49 | $39.54 | $38.82 | $39.04 | 87,000 |
| 7/10/2026 | $39.90 | $40.18 | $39.62 | $40.01 | 109,600 |
| 7/9/2026 | $39.61 | $40.34 | $39.57 | $40.28 | 100,500 |
| 7/8/2026 | $39.31 | $39.57 | $38.14 | $38.99 | 766,700 |
| 7/7/2026 | $41.40 | $41.40 | $39.98 | $40.27 | 106,142 |
| 7/6/2026 | $42.35 | $42.35 | $41.26 | $41.63 | 267,400 |
| 7/3/2026 | $42.16 | $42.66 | $42.16 | $42.55 | 45,821 |
| 7/2/2026 | $40.99 | $41.91 | $40.87 | $41.62 | 441,500 |
| 6/30/2026 | $40.50 | $40.67 | $39.80 | $40.56 | 245,711 |
| 6/29/2026 | $40.44 | $40.44 | $39.70 | $40.31 | 71,100 |
| 6/26/2026 | $40.47 | $41.39 | $40.39 | $40.72 | 214,931 |
| 6/25/2026 | $40.60 | $40.84 | $40.00 | $40.35 | 146,900 |
| 6/24/2026 | $40.08 | $40.77 | $39.49 | $39.97 | 258,642 |
| 6/23/2026 | $41.62 | $42.20 | $41.44 | $41.50 | 155,700 |
| 6/22/2026 | $43.02 | $43.44 | $42.79 | $43.44 | 91,100 |
| 6/19/2026 | $43.07 | $43.07 | $42.64 | $42.79 | 27,829 |
| 6/18/2026 | $44.95 | $45.45 | $43.32 | $43.66 | 242,900 |
| 6/17/2026 | $45.56 | $46.92 | $44.86 | $44.89 | 242,800 |
| 6/16/2026 | $45.21 | $45.91 | $44.96 | $45.68 | 129,432 |
| 6/15/2026 | $44.62 | $45.45 | $44.55 | $44.73 | 70,635 |
| 6/12/2026 | $41.81 | $42.80 | $41.58 | $42.50 | 397,100 |
| 6/11/2026 | $39.82 | $41.37 | $39.73 | $41.25 | 138,100 |
| 6/10/2026 | $39.46 | $40.62 | $39.38 | $39.46 | 274,900 |
| 6/9/2026 | $42.12 | $42.30 | $39.90 | $41.11 | 372,701 |
| 6/8/2026 | $42.13 | $42.39 | $41.70 | $41.80 | 200,300 |
| 6/5/2026 | $44.52 | $44.52 | $41.68 | $41.83 | 598,500 |
| 6/4/2026 | $45.28 | $45.94 | $45.28 | $45.55 | 153,100 |
| 6/3/2026 | $45.51 | $45.61 | $44.83 | $44.84 | 259,729 |
| 6/2/2026 | $46.05 | $46.30 | $45.41 | $46.29 | 158,600 |
| 6/1/2026 | $45.35 | $45.85 | $44.34 | $45.61 | 410,300 |
| 5/29/2026 | $45.27 | $46.28 | $45.00 | $46.16 | 320,600 |
| 5/28/2026 | $43.92 | $45.40 | $43.54 | $45.20 | 282,100 |
| 5/27/2026 | $44.44 | $44.78 | $44.24 | $44.24 | 233,249 |
| 5/26/2026 | $44.74 | $45.30 | $44.74 | $45.26 | 241,400 |
| 5/25/2026 | $44.55 | $45.66 | $44.55 | $45.66 | 47,300 |
| 5/22/2026 | $44.05 | $44.10 | $43.30 | $43.74 | 106,748 |
| 5/21/2026 | $43.21 | $44.54 | $43.09 | $44.02 | 185,901 |
| 5/20/2026 | $43.23 | $44.01 | $42.83 | $43.80 | 351,800 |
| 5/19/2026 | $43.68 | $43.68 | $42.68 | $42.78 | 306,723 |
| 5/15/2026 | $45.48 | $45.48 | $44.05 | $44.51 | 193,224 |
| 5/14/2026 | $48.13 | $48.13 | $47.00 | $47.35 | 80,400 |
| 5/13/2026 | $48.12 | $48.55 | $47.50 | $48.20 | 104,500 |
| 5/12/2026 | $47.36 | $48.50 | $46.40 | $48.50 | 216,100 |
| 5/11/2026 | $46.92 | $48.37 | $46.92 | $47.97 | 220,100 |
| 5/8/2026 | $45.66 | $46.70 | $45.66 | $46.48 | 170,900 |
| 5/7/2026 | $46.28 | $46.81 | $44.92 | $44.92 | 420,900 |
| 5/6/2026 | $44.40 | $45.38 | $44.40 | $45.30 | 217,437 |
| 5/5/2026 | $43.18 | $43.20 | $42.57 | $42.58 | 230,815 |
| 5/4/2026 | $42.86 | $43.10 | $42.34 | $42.42 | 387,800 |
| 5/1/2026 | $43.41 | $43.73 | $42.98 | $43.10 | 480,900 |