TSX:HXEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	44.26	44.37	44.26	44.37	44.37	0.96%	3,210
Sep 8, 2025	43.93	43.96	43.90	43.95	43.95	0.69%	11,321
Sep 5, 2025	43.47	43.65	43.47	43.65	43.65	1.37%	6,418
Sep 4, 2025	43.00	43.06	42.90	43.06	43.06	-0.16%	2,141
Sep 3, 2025	43.11	43.13	43.11	43.13	43.13	0.63%	824
Sep 2, 2025	42.70	42.91	42.68	42.86	42.86	0.07%	3,810
Aug 29, 2025	43.00	43.00	42.75	42.83	42.83	-0.60%	3,800
Aug 28, 2025	43.16	43.16	43.00	43.09	43.09	0.05%	2,800
Aug 27, 2025	43.26	43.26	43.00	43.07	43.07	-0.97%	1,800
Aug 26, 2025	43.55	43.55	43.48	43.49	43.49	-0.48%	1,808
Aug 25, 2025	43.76	43.82	43.70	43.70	43.70	-0.14%	2,700
Aug 22, 2025	43.60	43.76	43.60	43.76	43.76	1.27%	1,200
Aug 21, 2025	43.24	43.24	43.17	43.21	43.21	0.09%	1,500
Aug 20, 2025	43.00	43.17	43.00	43.17	43.17	-0.07%	2,600
Aug 19, 2025	43.24	43.29	43.20	43.20	43.20	-0.48%	4,200
Aug 18, 2025	43.20	43.41	43.20	43.41	43.41	0.67%	1,200
Aug 15, 2025	43.22	43.22	43.10	43.12	43.12	0.09%	1,800
Aug 14, 2025	43.19	43.19	43.00	43.08	43.08	-0.87%	2,600
Aug 13, 2025	43.52	43.57	43.46	43.46	43.46	1.61%	3,103
Aug 12, 2025	42.74	42.77	42.74	42.77	42.77	0.59%	645
Aug 11, 2025	42.44	42.60	42.44	42.52	42.52	0.19%	4,241
Aug 8, 2025	42.48	42.48	42.44	42.44	42.44	-0.28%	800
Aug 7, 2025	42.66	42.69	42.53	42.56	42.56	0.71%	2,600
Aug 6, 2025	42.05	42.26	42.05	42.26	42.26	0.21%	335
Aug 5, 2025	42.49	42.49	42.13	42.17	42.17	1.49%	3,000
Aug 1, 2025	42.08	42.08	41.41	41.55	41.55	-1.40%	5,200
Jul 31, 2025	42.19	42.19	42.10	42.14	42.14	-0.26%	2,028
Jul 30, 2025	42.35	42.44	42.25	42.25	42.25	-0.35%	1,200
Jul 29, 2025	42.48	42.50	42.40	42.40	42.40	0.38%	13,147
Jul 28, 2025	42.60	42.60	42.24	42.24	42.24	-0.61%	1,805
Jul 25, 2025	42.42	42.51	42.39	42.50	42.50	0.19%	842
Jul 24, 2025	42.43	42.48	42.40	42.42	42.42	0.78%	2,315
Jul 23, 2025	42.09	42.09	42.09	42.09	42.09	-0.02%	-
Jul 22, 2025	42.01	42.10	42.01	42.10	42.10	-0.64%	1,746
Jul 21, 2025	42.37	42.52	42.32	42.37	42.37	0.40%	2,200
Jul 18, 2025	42.33	42.40	42.20	42.20	42.20	-0.38%	4,600
Jul 17, 2025	42.35	42.39	42.35	42.36	42.36	1.05%	1,512
Jul 16, 2025	41.80	41.92	41.80	41.92	41.92	0.19%	2,101
Jul 15, 2025	41.50	41.86	41.50	41.84	41.84	0.84%	1,515
Jul 14, 2025	41.40	41.49	41.40	41.49	41.49	0.39%	846
Jul 11, 2025	41.60	41.60	41.32	41.33	41.33	-0.22%	2,936
Jul 10, 2025	41.50	41.50	41.38	41.42	41.42	0.02%	1,200
Jul 9, 2025	41.42	41.42	41.35	41.41	41.41	-0.10%	615
Jul 8, 2025	41.49	41.49	41.41	41.45	41.45	0.85%	1,800
Jul 7, 2025	41.44	41.44	41.10	41.10	41.10	-0.82%	5,347
Jul 4, 2025	41.55	41.55	41.19	41.44	41.44	-0.43%	1,220
Jul 3, 2025	41.43	41.63	41.42	41.62	41.62	0.85%	600
Jul 2, 2025	41.36	41.36	41.15	41.27	41.27	0.34%	8,208
Jun 30, 2025	41.10	41.13	41.09	41.13	41.13	-0.44%	2,500
Jun 27, 2025	41.22	41.36	41.22	41.31	41.31	0.15%	2,023