XMC.TO(XMC.TO)
XMC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $40.71 | $40.72 | $40.21 | $40.43 | 45,306 |
| 7/30/2026 | $40.62 | $40.62 | $40.05 | $40.43 | 24,800 |
| 7/29/2026 | $40.88 | $40.91 | $40.24 | $40.25 | 28,100 |
| 7/28/2026 | $41.06 | $41.09 | $40.88 | $41.08 | 18,800 |
| 7/27/2026 | $41.03 | $41.15 | $40.82 | $41.13 | 20,500 |
| 7/24/2026 | $40.90 | $41.18 | $40.89 | $40.91 | 48,012 |
| 7/23/2026 | $40.61 | $40.86 | $40.51 | $40.72 | 44,100 |
| 7/22/2026 | $40.78 | $40.99 | $40.78 | $40.88 | 25,915 |
| 7/21/2026 | $40.54 | $40.93 | $40.49 | $40.93 | 23,815 |
| 7/20/2026 | $40.85 | $40.85 | $40.40 | $40.48 | 40,500 |
| 7/17/2026 | $40.44 | $40.80 | $40.41 | $40.57 | 52,738 |
| 7/16/2026 | $40.39 | $40.97 | $40.39 | $40.82 | 33,200 |
| 7/15/2026 | $40.80 | $40.92 | $40.61 | $40.70 | 47,212 |
| 7/14/2026 | $40.76 | $40.90 | $40.65 | $40.71 | 75,100 |
| 7/13/2026 | $40.97 | $40.99 | $40.75 | $40.90 | 31,700 |
| 7/10/2026 | $41.19 | $41.20 | $40.81 | $41.10 | 43,900 |
| 7/9/2026 | $40.90 | $41.32 | $40.90 | $41.12 | 17,006 |
| 7/8/2026 | $40.78 | $40.78 | $40.32 | $40.52 | 21,501 |
| 7/7/2026 | $41.64 | $41.64 | $41.03 | $41.06 | 17,340 |
| 7/6/2026 | $41.62 | $41.71 | $41.59 | $41.67 | 21,200 |
| 7/3/2026 | $41.60 | $42.10 | $41.52 | $41.56 | 15,247 |
| 7/2/2026 | $41.70 | $41.85 | $40.98 | $41.58 | 30,432 |
| 6/30/2026 | $41.81 | $42.02 | $41.77 | $41.93 | 16,900 |
| 6/29/2026 | $41.55 | $41.65 | $41.22 | $41.65 | 19,913 |
| 6/26/2026 | $41.34 | $41.59 | $41.31 | $41.57 | 75,128 |
| 6/25/2026 | $41.65 | $41.93 | $41.43 | $41.59 | 29,311 |
| 6/24/2026 | $41.34 | $41.69 | $41.28 | $41.43 | 64,727 |
| 6/23/2026 | $40.99 | $41.44 | $40.91 | $41.18 | 15,600 |
| 6/22/2026 | $41.49 | $41.54 | $41.29 | $41.40 | 62,600 |
| 6/19/2026 | $41.33 | $41.52 | $41.20 | $41.38 | 4,300 |
| 6/18/2026 | $41.19 | $41.23 | $41.03 | $41.23 | 23,940 |
| 6/17/2026 | $40.89 | $41.29 | $40.64 | $40.69 | 81,500 |
| 6/16/2026 | $41.06 | $41.28 | $40.89 | $40.90 | 25,400 |
| 6/15/2026 | $41.00 | $41.34 | $40.95 | $40.95 | 38,619 |
| 6/12/2026 | $40.73 | $40.93 | $40.51 | $40.80 | 127,800 |
| 6/11/2026 | $39.92 | $40.45 | $39.86 | $40.39 | 196,700 |
| 6/10/2026 | $39.86 | $40.18 | $39.40 | $39.41 | 150,338 |
| 6/9/2026 | $39.68 | $40.00 | $39.20 | $40.00 | 60,938 |
| 6/8/2026 | $39.77 | $39.93 | $39.71 | $39.73 | 36,721 |
| 6/5/2026 | $40.00 | $40.02 | $39.48 | $39.62 | 36,300 |
| 6/4/2026 | $40.02 | $40.28 | $40.02 | $40.25 | 15,131 |
| 6/3/2026 | $39.89 | $40.14 | $39.88 | $40.09 | 14,841 |
| 6/2/2026 | $39.50 | $39.90 | $39.50 | $39.90 | 45,000 |
| 6/1/2026 | $39.48 | $39.67 | $39.28 | $39.57 | 144,539 |
| 5/29/2026 | $39.43 | $39.62 | $39.39 | $39.46 | 107,300 |
| 5/28/2026 | $39.43 | $39.54 | $39.20 | $39.37 | 133,000 |
| 5/27/2026 | $39.76 | $39.76 | $39.45 | $39.49 | 169,100 |
| 5/26/2026 | $39.29 | $39.56 | $39.18 | $39.56 | 61,600 |
| 5/25/2026 | $39.25 | $39.76 | $39.25 | $39.76 | 7,500 |
| 5/22/2026 | $38.75 | $39.04 | $38.67 | $38.98 | 195,445 |
| 5/21/2026 | $38.35 | $38.63 | $38.05 | $38.54 | 190,100 |
| 5/20/2026 | $37.90 | $38.40 | $37.69 | $38.40 | 241,446 |
| 5/19/2026 | $37.73 | $37.91 | $37.57 | $37.70 | 79,105 |
| 5/15/2026 | $38.45 | $38.45 | $38.10 | $38.13 | 64,900 |
| 5/14/2026 | $38.65 | $38.86 | $38.54 | $38.68 | 113,346 |
| 5/13/2026 | $38.55 | $38.62 | $38.28 | $38.45 | 155,344 |
| 5/12/2026 | $38.71 | $38.71 | $38.17 | $38.56 | 117,700 |
| 5/11/2026 | $38.98 | $38.98 | $38.67 | $38.74 | 77,400 |
| 5/8/2026 | $38.98 | $38.98 | $38.74 | $38.83 | 76,200 |
| 5/7/2026 | $39.35 | $39.35 | $38.53 | $38.59 | 136,608 |
| 5/6/2026 | $38.64 | $39.07 | $38.64 | $39.04 | 66,900 |
| 5/5/2026 | $37.96 | $38.34 | $37.96 | $38.29 | 78,900 |