TSX:XCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	21.24	21.38	21.24	21.37	21.37	0.80%	4,562
May 12, 2025	21.41	21.46	21.20	21.20	21.20	-0.47%	31,400
May 9, 2025	21.09	21.30	21.09	21.30	21.30	1.28%	1,600
May 8, 2025	21.00	21.03	21.00	21.03	21.03	0.96%	5,800
May 7, 2025	20.82	20.83	20.82	20.83	20.83	-0.38%	4,022
May 6, 2025	20.54	20.91	20.54	20.91	20.91	2.25%	1,310
May 5, 2025	20.63	20.63	20.44	20.45	20.45	-0.58%	4,800
May 2, 2025	20.53	20.57	20.53	20.57	20.57	0.54%	1,103
May 1, 2025	20.50	20.50	20.36	20.46	20.46	0.10%	9,300
Apr 30, 2025	20.30	20.45	20.30	20.44	20.44	-0.54%	3,100
Apr 29, 2025	20.53	20.58	20.52	20.55	20.55	-0.15%	1,200
Apr 28, 2025	20.58	20.58	20.58	20.58	20.58	0.19%	646
Apr 25, 2025	20.49	20.55	20.49	20.54	20.54	-0.48%	2,244
Apr 24, 2025	20.55	20.68	20.55	20.64	20.64	1.72%	32,239
Apr 23, 2025	20.29	20.37	20.29	20.29	20.29	0.55%	4,321
Apr 22, 2025	20.27	20.28	20.18	20.18	20.18	-	8,800
Apr 21, 2025	20.44	20.44	20.00	20.18	20.18	-0.79%	3,100
Apr 17, 2025	20.32	20.41	20.32	20.34	20.34	0.84%	2,011
Apr 16, 2025	20.18	20.39	20.17	20.17	20.17	0.45%	1,825
Apr 15, 2025	19.96	20.08	19.96	20.08	20.08	0.85%	2,300
Apr 14, 2025	19.77	19.91	19.77	19.91	19.91	1.32%	2,100
Apr 11, 2025	19.19	19.66	19.19	19.65	19.65	3.26%	13,800
Apr 10, 2025	19.42	19.42	18.95	19.03	19.03	-2.71%	7,506
Apr 9, 2025	18.21	19.64	18.13	19.56	19.56	7.30%	50,643
Apr 8, 2025	19.18	19.20	18.23	18.23	18.23	-1.78%	1,910
Apr 7, 2025	18.15	18.85	18.15	18.56	18.56	-1.90%	4,227
Apr 4, 2025	19.71	19.71	18.90	18.92	18.92	-6.48%	16,200
Apr 3, 2025	20.29	20.46	20.23	20.23	20.23	-3.71%	9,600
Apr 2, 2025	20.88	21.03	20.88	21.01	21.01	0.38%	2,531
Apr 1, 2025	20.85	21.02	20.78	20.93	20.93	-0.05%	6,005
Mar 31, 2025	20.80	21.00	20.50	20.94	20.94	0.34%	5,043
Mar 28, 2025	21.23	21.23	20.86	20.87	20.87	-1.74%	5,700
Mar 27, 2025	21.15	21.24	21.15	21.24	21.24	0.76%	3,836
Mar 26, 2025	21.25	21.25	21.05	21.08	21.08	-1.40%	500
Mar 25, 2025	21.35	21.38	21.35	21.38	21.26	0.61%	639
Mar 24, 2025	21.23	21.33	21.22	21.25	21.13	0.66%	5,200
Mar 21, 2025	21.08	21.14	21.07	21.11	20.99	-0.42%	5,932
Mar 20, 2025	21.28	21.34	21.20	21.20	21.08	-0.05%	4,127
Mar 19, 2025	21.10	21.21	21.10	21.21	21.09	1.00%	1,511
Mar 18, 2025	21.08	21.08	20.97	21.00	20.88	0.19%	3,000
Mar 17, 2025	20.66	20.99	20.66	20.96	20.84	1.80%	10,232
Mar 14, 2025	20.65	20.67	20.59	20.59	20.48	1.18%	2,900
Mar 13, 2025	20.37	20.46	20.33	20.35	20.24	0.05%	2,526
Mar 12, 2025	20.14	20.40	20.14	20.34	20.23	0.94%	5,100
Mar 11, 2025	19.83	20.15	19.83	20.15	20.04	1.15%	3,700
Mar 10, 2025	20.23	20.23	19.92	19.92	19.81	-2.40%	3,820
Mar 7, 2025	20.41	20.42	20.20	20.41	20.30	1.29%	4,600
Mar 6, 2025	20.17	20.35	20.13	20.15	20.04	-1.08%	7,930
Mar 5, 2025	20.06	20.38	20.06	20.37	20.26	1.70%	58,305
Mar 4, 2025	19.94	20.13	19.71	20.03	19.92	-0.15%	8,421