XSMC.TO(XSMC.TO)
XSMC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $41.77 | $41.77 | $41.62 | $41.68 | 8,002 |
| 8/5/2026 | $42.28 | $42.28 | $41.73 | $41.73 | 34,300 |
| 8/4/2026 | $41.61 | $42.38 | $41.61 | $42.33 | 7,236 |
| 7/31/2026 | $40.69 | $40.85 | $40.61 | $40.83 | 3,726 |
| 7/30/2026 | $40.76 | $40.77 | $40.38 | $40.76 | 11,602 |
| 7/29/2026 | $41.21 | $41.22 | $40.51 | $40.56 | 6,812 |
| 7/28/2026 | $41.17 | $41.27 | $41.00 | $41.24 | 10,024 |
| 7/27/2026 | $41.32 | $41.66 | $40.88 | $41.66 | 10,200 |
| 7/24/2026 | $41.00 | $41.11 | $40.75 | $40.82 | 20,141 |
| 7/23/2026 | $40.86 | $40.90 | $40.66 | $40.72 | 12,600 |
| 7/22/2026 | $41.34 | $41.34 | $41.01 | $41.07 | 15,400 |
| 7/21/2026 | $41.04 | $41.36 | $40.98 | $41.36 | 18,700 |
| 7/20/2026 | $41.18 | $41.18 | $40.82 | $41.13 | 19,446 |
| 7/17/2026 | $41.03 | $41.10 | $40.84 | $40.87 | 14,100 |
| 7/16/2026 | $40.93 | $41.43 | $40.93 | $41.30 | 12,200 |
| 7/15/2026 | $40.97 | $41.22 | $40.97 | $41.05 | 19,100 |
| 7/14/2026 | $41.04 | $41.13 | $40.80 | $40.90 | 27,138 |
| 7/13/2026 | $41.23 | $41.67 | $40.96 | $41.67 | 13,701 |
| 7/10/2026 | $41.17 | $41.29 | $41.02 | $41.25 | 15,705 |
| 7/9/2026 | $40.91 | $41.29 | $40.91 | $41.23 | 10,314 |
| 7/8/2026 | $40.92 | $40.97 | $40.58 | $40.70 | 22,500 |
| 7/7/2026 | $41.70 | $41.71 | $41.21 | $41.30 | 12,800 |
| 7/6/2026 | $41.60 | $41.91 | $41.60 | $41.71 | 11,531 |
| 7/3/2026 | $41.75 | $41.75 | $41.75 | $41.75 | 300 |
| 7/2/2026 | $42.10 | $42.10 | $41.24 | $42.06 | 16,700 |
| 6/30/2026 | $41.75 | $42.15 | $41.75 | $42.15 | 11,738 |
| 6/29/2026 | $41.81 | $41.85 | $41.44 | $41.85 | 15,700 |
| 6/26/2026 | $41.31 | $42.42 | $41.29 | $42.42 | 49,100 |
| 6/25/2026 | $41.33 | $41.75 | $41.33 | $41.52 | 70,016 |
| 6/24/2026 | $40.83 | $41.45 | $40.83 | $41.23 | 26,300 |
| 6/23/2026 | $40.35 | $40.83 | $40.32 | $40.56 | 7,021 |
| 6/22/2026 | $40.80 | $40.90 | $40.66 | $40.78 | 19,800 |
| 6/19/2026 | $40.68 | $41.04 | $40.68 | $40.79 | 3,500 |
| 6/18/2026 | $40.47 | $40.66 | $40.34 | $40.66 | 12,700 |
| 6/17/2026 | $40.07 | $40.41 | $39.75 | $39.87 | 64,700 |
| 6/16/2026 | $40.51 | $40.57 | $40.00 | $40.00 | 10,800 |
| 6/15/2026 | $40.58 | $40.68 | $39.78 | $40.18 | 25,627 |
| 6/12/2026 | $39.95 | $40.43 | $39.87 | $40.20 | 127,900 |
| 6/11/2026 | $39.22 | $39.75 | $39.12 | $39.75 | 71,630 |
| 6/10/2026 | $38.91 | $39.36 | $38.79 | $38.81 | 99,900 |
| 6/9/2026 | $38.95 | $39.54 | $38.32 | $39.07 | 91,044 |
| 6/8/2026 | $38.72 | $38.95 | $38.64 | $38.78 | 23,100 |
| 6/5/2026 | $38.67 | $38.87 | $38.35 | $38.47 | 33,915 |
| 6/4/2026 | $38.71 | $38.98 | $38.56 | $38.89 | 8,926 |
| 6/3/2026 | $38.48 | $38.59 | $38.44 | $38.50 | 16,900 |
| 6/2/2026 | $38.31 | $38.69 | $38.29 | $38.67 | 13,120 |
| 6/1/2026 | $38.33 | $38.38 | $38.07 | $38.26 | 30,100 |
| 5/29/2026 | $38.55 | $38.55 | $38.24 | $38.24 | 32,400 |
| 5/28/2026 | $38.59 | $38.65 | $38.39 | $38.53 | 35,711 |
| 5/27/2026 | $38.76 | $38.83 | $38.61 | $38.65 | 34,800 |
| 5/26/2026 | $38.44 | $38.60 | $38.24 | $38.56 | 28,600 |
| 5/25/2026 | $38.43 | $38.43 | $38.38 | $38.38 | 602 |
| 5/22/2026 | $37.84 | $38.05 | $37.73 | $37.95 | 25,300 |
| 5/21/2026 | $37.42 | $37.66 | $37.01 | $37.58 | 93,034 |
| 5/20/2026 | $36.87 | $37.34 | $36.59 | $37.34 | 60,823 |
| 5/19/2026 | $36.91 | $36.92 | $36.56 | $36.65 | 51,948 |
| 5/15/2026 | $37.16 | $37.19 | $36.87 | $36.87 | 25,102 |
| 5/14/2026 | $37.35 | $37.57 | $37.29 | $37.40 | 20,025 |
| 5/13/2026 | $37.22 | $37.22 | $37.01 | $37.14 | 12,429 |
| 5/12/2026 | $37.56 | $37.60 | $37.00 | $37.23 | 43,826 |
| 5/11/2026 | $37.97 | $38.01 | $37.59 | $37.59 | 27,000 |
| 5/8/2026 | $37.93 | $37.97 | $37.73 | $37.91 | 19,436 |