Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-17	T	XEC	28.60	28.79	28.60	28.76	0.13	80,375	495	28.70	28.77	9,440	6,135	9,000	23,547	897	5,700	7,971			8,015
2024-05-16	T	XEC	28.54	28.69	28.54	28.63	0.09	116,985	547	28.48	28.77	19,050	24,882	4,608	16,773	853	25,900	7,566			4,853
2024-05-15	T	XEC	28.41	28.54	28.34	28.54	0.21	117,547	602	28.40	28.66	18,766	8,982	14,175	24,332	1,242	16,400	14,212			8,239		900
2024-05-14	T	XEC	28.20	28.34	28.19	28.34	0.09	68,834	440	28.18	28.45	15,487	8,261	8,646	14,701	751	10,601	4,662			1,979
2024-05-13	T	XEC	28.13	28.28	28.13	28.25	0.14	73,109	544	28.07	28.27	10,566	3,228	7,503	13,251	1,223	15,818	6,200			3,931			20
2024-05-10	T	XEC	28.02	28.11	27.96	28.11	0.12	163,348	739	27.90	28.14	52,626	29,777	8,553	16,657	1,708	17,100	24,907			3,427		1,500	81
2024-05-09	T	XEC	27.95	27.99	27.83	27.99	-0.05	66,113	504	27.85	28.10	17,513	14,047	3,000	6,273	847	13,641	7,200			1,491
2024-05-08	T	XEC	27.92	28.04	27.91	28.04	-0.01	77,422	475	27.91	28.13	14,869	12,413	4,506	9,719	575	5,000	6,346			4,698		100	32
2024-05-07	T	XEC	27.93	28.05	27.90	28.05	-0.07	137,452	490	27.95	28.07	16,392	89,817	800	6,096	1,087	11,400	5,679			2,585
2024-05-06	T	XEC	27.99	28.12	27.92	28.12	0.06	95,021	699	27.82	28.14	30,436	20,682	925	13,784	1,225	12,962	9,467			2,508
2024-05-03	T	XEC	27.95	28.06	27.82	28.06	0.19	144,634	736	27.85	28.13	41,213	20,081	13,320	17,688	1,571	25,500	9,790			6,401
2024-05-02	T	XEC	27.57	27.90	27.55	27.87	0.40	209,461	864	27.50	27.88	57,314	32,657	8,571	18,110	623	32,500	34,703			2,862			300
2024-05-01	T	XEC	27.40	27.57	27.33	27.47	-0.03	152,440	733	27.36	27.49	32,894	18,965	12,984	20,362	943	27,900	11,370			8,254		900
2024-04-30	T	XEC	27.32	27.52	27.31	27.50	-0.04	94,550	601	27.30	27.50	25,752	11,251	1,500	15,281	749	15,330	6,850			11,338			300
2024-04-29	T	XEC	27.40	27.55	27.37	27.54	0.25	75,066	622	27.43	27.55	20,449	12,477	3,864	13,353	1,124	4,300	10,300			4,690			1,009
2024-04-26	T	XEC	27.17	27.29	27.13	27.29	0.28	203,435	491	27.10	27.30	29,382	23,512	1,400	8,198	351	107,800	9,790			15,888
2024-04-25	T	XEC	26.84	27.02	26.81	27.01	-0.03	70,249	558	26.87	27.15	12,713	8,884	3,109	13,819	1,285	5,300	8,800			10,133
2024-04-24	T	XEC	27.04	27.07	26.94	27.04	0.19	77,972	529	27.00	27.08	13,225	20,519	3,236	9,702	977	3,600	16,323			4,234
2024-04-23	T	XEC	26.73	26.85	26.69	26.85	0.12	59,575	399	26.74	26.88	7,359	7,342	9,155	8,697	1,186	7,500	3,400			1,792			87
2024-04-22	T	XEC	26.53	26.83	26.50	26.82	0.25	230,787	771	26.70	26.89	46,062	32,679	9,426	14,673	1,087	17,400	7,694			66,953		100	9
2024-04-19	T	XEC	26.58	26.58	26.49	26.57	-0.15	81,505	651	26.46	26.64	15,063	13,312	3,000	13,724	889	7,602	11,571			8,643		900
2024-04-18	T	XEC	26.65	26.82	26.65	26.75	0.13	236,881	558	26.62	26.75	18,452	9,672	2,838	12,549	1,064	167,400	11,340			6,464			92
2024-04-17	T	XEC	26.79	26.82	26.56	26.62	-0.09	132,126	770	26.55	26.65	26,065	16,876	10,900	11,045	1,590	13,800	13,718			23,487
2024-04-16	T	XEC	26.73	26.79	26.60	26.71	-0.27	442,785	1,134	26.61	26.73	82,681	35,040	7,018	15,588	1,475	183,800	16,700			36,872		800	2,600
2024-04-15	T	XEC	27.15	27.15	26.91	26.98	-0.14	120,921	844	26.90	26.98	20,460	13,076	4,826	21,013	1,411	14,612	10,600			19,308		900	1,472
2024-04-12	T	XEC	27.38	27.38	27.05	27.12	-0.41	123,641	820	27.01	27.17	13,132	13,968	4,393	19,518	1,003	6,300	12,319			34,297		200	1
2024-04-11	T	XEC	27.49	27.55	27.41	27.55	0.21	80,551	468	27.36	27.60	12,268	12,676	1,958	7,993	900	19,262	8,249			9,084
2024-04-10	T	XEC	27.34	27.39	27.25	27.34	-0.21	151,631	774	27.25	27.37	19,286	8,793	6,541	19,249	1,814	30,899	7,919			37,100			386
2024-04-09	T	XEC	27.37	27.55	27.37	27.55	0.19	182,469	589	27.42	27.60	16,051		5,705	11,946	1,412	108,000	8,516			13,062			435
2024-04-08	T	XEC	27.25	27.40	27.25	27.36	0.12	94,481	646	27.28	27.36	19,103	18,714	1,500	10,258	1,018	12,817	10,629			12,187			457
2024-04-05	T	XEC	27.16	27.24	27.14	27.24	0.08	116,801	748	27.11	27.35	20,475	14,782	5,623	16,118	854	7,500	12,857			25,551		100	1,176
2024-04-04	T	XEC	27.18	27.35	27.07	27.16	0.02	262,245	860	27.05	27.30	29,422	19,275	6,985	18,503	1,609	117,615	10,200			27,067			95
2024-04-03	T	XEC	27.08	27.17	26.97	27.14	-0.04	220,062	844	27.02	27.15	12,842	24,680	6,796	7,271	1,268	112,909	10,788			27,883			47
2024-04-02	T	XEC	27.10	27.23	27.10	27.18	-0.02	134,749	1,101	27.10	27.19	25,807	16,015	1,939	23,376	885	12,600	16,946			18,450		100	32
2024-04-01	T	XEC	27.02	27.23	26.99	27.20	0.32	182,751	1,010	27.04	27.20	45,366	29,111	6,180	20,204	3,111	24,835	18,456			14,111		2,500	113
2024-03-28	T	XEC	26.89	27.03	26.88	26.88	0.01	130,732	767	26.86	26.99	16,925	24,291	3,123	24,633	2,032	15,800	12,438			23,229			500
2024-03-27	T	XEC	26.94	26.97	26.82	26.87	-0.05	762,041	531	26.86	27.00	10,723	9,900	685	8,972	1,045	702,400	7,960			13,476			868
2024-03-26	T	XEC	26.82	26.94	26.80	26.92	-0.03	124,907	769	26.80	26.99	17,842	22,445	3,008	24,186	1,338	14,800	10,966			22,548		300	219
2024-03-25	T	XEC	26.83	26.95	26.83	26.95	0.08	96,617	660	26.75	26.95	17,939	15,359	6,784	14,709	830	11,000	10,296			13,249
2024-03-22	T	XEC	26.88	26.98	26.85	26.87	-0.11	772,013	712	26.86	26.97	13,180	672,109	3,816	19,704	672	10,703	11,007			23,491			747
2024-03-21	T	XEC	27.00	27.05	26.93	26.98	0.11	122,850	698	26.91	27.00	33,743	15,038	8,500	14,814	1,142	17,044	10,829			10,264
2024-03-20	T	XEC	26.79	26.87	26.70	26.87	0.14	97,435	650	26.78	26.89	12,676	22,457	4,326	13,855	2,052	5,500	13,304			12,738		600	257
2024-03-19	T	XEC	26.73	26.73	26.64	26.72	-0.16	111,861	613	26.65	26.76	16,591	20,756	14,705	10,094	1,212	10,400	9,821			23,108			114
2024-03-18	T	XEC	26.87	26.88	26.74	26.88	0.13	109,426	708	26.70	26.88	17,600	28,843	6,490	18,337	2,286	12,500	9,036			5,015		900	226
2024-03-15	T	XEC	26.78	26.78	26.66	26.75	-0.18	78,426	638	26.68	26.79	19,708	16,221	4,050	11,661	1,170	4,206	8,841			4,766		100	1,148
2024-03-14	T	XEC	26.81	26.93	26.76	26.93	0.15	183,084	638	26.72	26.95	34,627	19,483	10,695	53,871	800	45,824	3,200			9,471
2024-03-13	T	XEC	26.88	26.88	26.74	26.78	-0.22	112,705	599	26.70	26.82	18,664	32,066	7,900	13,941	1,137	4,606	24,229			3,621		1,500	619
2024-03-12	T	XEC	26.85	27.00	26.82	27.00	0.29	126,721	474	26.91	27.00	13,864	15,027	3,409	17,563	687	53,111	7,114			8,705			144
2024-03-11	T	XEC	26.70	26.75	26.61	26.71	-0.02	99,485	700	26.61	26.72	20,899	13,438	3,139	12,918	1,373	12,012	7,662			10,913			126
2024-03-08	T	XEC	26.69	26.74	26.63	26.73	0.09	107,677	739	26.50	26.75	18,241	17,613	5,885	19,386	1,109	6,600	11,122			18,114			5
2024-03-07	T	XEC	26.57	26.64	26.51	26.61	0.02	102,032	641	26.55	26.65	28,981	14,875	5,048	9,032	1,045	18,700	10,008			8,080
2024-03-06	T	XEC	26.63	26.67	26.55	26.59	0.18	118,047	617	26.55	26.59	26,509	25,728	7,000	9,653	1,378	16,800	7,232			13,628		900	98
2024-03-05	T	XEC	26.47	26.49	26.35	26.41	-0.10	160,818	914	26.30	26.43	20,314	27,111	3,550	21,889	1,676	18,801	13,597			42,525			90
2024-03-04	T	XEC	26.55	26.65	26.51	26.51	-0.15	143,333	910	26.50	26.65	29,633	33,379	2,778	18,332	1,713	16,700	9,801			22,579
2024-03-01	T	XEC	26.47	26.67	26.47	26.66	0.33	116,551	813	26.49	26.68	20,546	14,589	6,600	14,300	1,970	16,300	9,398			21,520			1,400
2024-02-29	T	XEC	26.32	26.38	26.25	26.33	0.07	133,434	785	26.29	26.44	30,837	18,738	5,692	18,525	2,347	12,908	5,753			21,277			1,602
2024-02-28	T	XEC	26.43	26.43	26.21	26.26	-0.27	197,135	880	26.20	26.32	35,032	47,581	15,739	20,798	1,732	25,800	13,697			11,883		5,100	7,188
2024-02-27	T	XEC	26.29	26.53	26.29	26.53	0.11	103,956	711	26.48	26.57	14,016	15,918	1,403	24,796	2,016	4,200	6,007			16,950			929
2024-02-26	T	XEC	26.41	26.47	26.36	26.41	-0.17	111,918	827	26.30	26.45	19,864	17,339	10,393	9,678	1,919	8,600	8,914			14,570		300	2,887
2024-02-23	T	XEC	26.39	26.58	26.37	26.58	0.06	153,442	807	26.41	26.60	26,009	24,523	17,215	15,659	2,121	20,000	15,335			8,355		4,800	4,975
2024-02-22	T	XEC	26.47	26.52	26.38	26.52	0.23	130,484	651	26.43	26.60	24,515	11,700	7,332	7,735	1,895	38,630	16,816			10,626			3,100
2024-02-21	T	XEC	26.28	26.35	26.17	26.29	0.06	120,769	717	26.19	26.30	20,395	12,344	5,300	12,856	1,386	14,527	11,955			30,409			1,533
2024-02-20	T	XEC	26.09	26.30	26.09	26.23	0.14	136,404	844	26.15	26.30	28,224	30,124	7,728	11,289	1,421	7,928	17,610			6,659			6,334