TSX:HXEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	53.00	53.00	52.31	52.36	52.36	-0.76%	6,032
Feb 11, 2026	52.32	52.76	52.32	52.76	52.76	1.62%	1,881
Feb 10, 2026	51.95	51.98	51.84	51.92	51.92	0.19%	4,275
Feb 9, 2026	51.84	51.94	51.82	51.82	51.82	0.10%	3,756
Feb 6, 2026	51.13	51.78	51.13	51.77	51.77	2.31%	3,936
Feb 5, 2026	50.59	50.88	50.42	50.60	50.60	-0.47%	8,718
Feb 4, 2026	51.39	51.42	50.62	50.84	50.84	-0.90%	5,673
Feb 3, 2026	51.65	51.67	51.00	51.30	51.30	0.16%	14,169
Feb 2, 2026	50.83	51.31	50.65	51.22	51.22	0.93%	13,616
Jan 30, 2026	51.14	51.22	50.75	50.75	50.75	-1.32%	6,389
Jan 29, 2026	51.94	51.94	51.03	51.43	51.43	-1.10%	14,760
Jan 28, 2026	52.08	52.08	51.70	52.00	52.00	0.58%	10,116
Jan 27, 2026	51.69	51.76	51.59	51.70	51.70	0.90%	6,473
Jan 26, 2026	51.10	51.35	51.10	51.24	51.24	0.29%	7,667
Jan 23, 2026	50.82	51.12	50.79	51.09	51.09	-0.04%	16,873
Jan 22, 2026	51.18	51.31	51.10	51.11	51.11	0.51%	6,675
Jan 21, 2026	50.70	51.00	50.59	50.85	50.85	1.56%	9,370
Jan 20, 2026	50.26	50.42	50.00	50.07	50.07	-2.40%	15,814
Jan 19, 2026	50.58	51.30	50.58	51.30	51.30	0.85%	5,225
Jan 16, 2026	50.95	50.95	50.63	50.87	50.87	-0.39%	10,375
Jan 15, 2026	51.03	51.26	51.00	51.07	51.07	0.93%	3,940
Jan 14, 2026	50.55	50.60	50.40	50.60	50.60	0.42%	8,106
Jan 13, 2026	50.51	50.68	50.39	50.39	50.39	-0.73%	16,154
Jan 12, 2026	50.22	50.76	50.21	50.76	50.76	1.10%	13,889
Jan 9, 2026	49.94	50.23	49.85	50.21	50.21	0.80%	7,832
Jan 8, 2026	49.64	49.81	49.64	49.81	49.81	0.06%	43,740
Jan 7, 2026	49.76	49.83	49.74	49.78	49.78	-0.42%	4,561
Jan 6, 2026	49.83	49.99	49.83	49.99	49.99	1.09%	4,658
Jan 5, 2026	49.35	49.46	49.20	49.45	49.45	1.39%	8,072
Jan 2, 2026	48.48	48.79	48.48	48.77	48.77	2.76%	5,158
Dec 31, 2025	47.50	47.53	47.46	47.46	47.46	-0.15%	8,296
Dec 30, 2025	47.50	47.59	47.50	47.53	47.53	0.36%	3,756
Dec 29, 2025	47.20	48.95	47.09	47.36	47.36	0.77%	10,237
Dec 24, 2025	47.05	47.05	47.00	47.00	47.00	-0.06%	2,531
Dec 23, 2025	46.90	47.03	46.77	47.03	47.03	0.21%	5,634
Dec 22, 2025	46.99	46.99	46.85	46.93	46.93	0.17%	7,899
Dec 19, 2025	46.38	46.94	46.38	46.85	46.85	0.93%	8,933
Dec 18, 2025	46.42	46.49	46.38	46.42	46.42	1.31%	6,495
Dec 17, 2025	46.42	46.42	45.82	45.82	45.82	-0.56%	12,860
Dec 16, 2025	46.03	46.13	45.91	46.08	46.08	-0.90%	12,814
Dec 15, 2025	46.80	46.80	46.50	46.50	46.50	-0.11%	2,603
Dec 12, 2025	47.60	47.60	46.55	46.55	46.55	-1.23%	3,721
Dec 11, 2025	47.01	47.19	46.85	47.13	47.13	-0.70%	2,555
Dec 10, 2025	47.22	47.46	47.21	47.46	47.46	0.74%	1,787
Dec 9, 2025	47.48	47.48	46.88	47.11	47.11	-0.13%	5,291
Dec 8, 2025	47.22	47.22	47.01	47.17	47.17	-0.08%	2,734
Dec 5, 2025	47.35	47.35	47.21	47.21	47.21	-0.21%	5,411
Dec 4, 2025	47.40	47.40	47.20	47.31	47.31	0.11%	3,954
Dec 3, 2025	47.05	47.27	47.05	47.26	47.26	-0.21%	3,318
Dec 2, 2025	47.44	47.44	47.25	47.36	47.36	-0.23%	12,535