TSX:HXEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	37.63	37.67	37.54	37.54	37.58	0.37%	12,164
Apr 30, 2025	37.31	37.42	37.31	37.40	37.40	-0.24%	900
Apr 29, 2025	37.49	37.49	37.49	37.49	37.49	0.51%	335
Apr 28, 2025	37.50	37.50	37.20	37.30	37.30	0.08%	1,823
Apr 25, 2025	37.13	37.27	37.13	37.27	37.27	-0.45%	600
Apr 24, 2025	37.21	37.44	37.21	37.44	37.44	1.11%	2,600
Apr 23, 2025	37.30	37.30	37.03	37.03	37.03	1.59%	15,400
Apr 22, 2025	36.45	36.45	36.45	36.45	36.45	1.62%	300
Apr 21, 2025	35.74	35.88	35.70	35.87	35.87	-0.47%	1,526
Apr 17, 2025	35.01	36.16	35.01	36.04	36.04	1.26%	2,600
Apr 16, 2025	35.59	35.59	35.59	35.59	35.59	-2.33%	300
Apr 15, 2025	36.42	36.46	36.34	36.44	36.44	0.52%	3,000
Apr 14, 2025	36.33	36.35	36.19	36.25	36.25	1.14%	2,200
Apr 11, 2025	35.45	35.84	35.35	35.84	35.84	2.69%	3,827
Apr 10, 2025	35.30	35.30	34.76	34.90	34.90	-3.08%	2,600
Apr 9, 2025	33.91	36.02	33.91	36.01	36.01	6.10%	4,628
Apr 8, 2025	34.80	35.17	33.82	33.94	33.94	-1.25%	16,913
Apr 7, 2025	35.90	36.10	33.95	34.37	34.37	-3.81%	18,600
Apr 4, 2025	36.36	36.36	35.33	35.73	35.73	-4.77%	7,300
Apr 3, 2025	37.72	37.72	37.51	37.52	37.52	-3.55%	13,047
Apr 2, 2025	38.97	38.97	38.90	38.90	38.90	0.21%	500
Apr 1, 2025	38.84	38.84	38.82	38.82	38.82	-0.31%	1,742
Mar 31, 2025	38.56	38.94	38.56	38.94	38.94	0.28%	2,941
Mar 28, 2025	39.34	39.34	38.82	38.83	38.83	-1.87%	3,000
Mar 27, 2025	39.70	39.70	39.53	39.57	39.57	0.76%	7,400
Mar 26, 2025	39.31	39.40	39.27	39.27	39.27	-0.71%	15,500
Mar 25, 2025	39.70	39.70	39.55	39.55	39.55	-0.40%	4,201
Mar 24, 2025	39.64	39.71	39.64	39.71	39.71	0.33%	1,102
Mar 21, 2025	39.61	39.65	39.52	39.58	39.58	-0.40%	2,041
Mar 20, 2025	39.76	39.76	39.72	39.74	39.74	-0.87%	3,300
Mar 19, 2025	40.15	40.15	39.97	40.09	40.09	0.33%	2,109
Mar 18, 2025	40.13	40.13	39.78	39.96	39.96	-0.40%	6,900
Mar 17, 2025	39.86	40.12	39.86	40.12	40.12	1.34%	3,331
Mar 14, 2025	39.59	39.59	39.59	39.59	39.59	1.10%	803
Mar 13, 2025	38.95	39.16	38.95	39.16	39.16	0.20%	2,609
Mar 12, 2025	39.10	39.10	39.07	39.08	39.08	0.90%	1,900
Mar 11, 2025	38.73	38.73	38.73	38.73	38.73	0.05%	-
Mar 10, 2025	39.12	39.12	38.65	38.71	38.71	-1.95%	8,429
Mar 7, 2025	39.54	39.55	39.27	39.48	39.48	0.74%	1,244
Mar 6, 2025	39.24	39.28	39.17	39.19	39.19	-0.81%	1,100
Mar 5, 2025	39.34	39.51	39.34	39.51	39.51	1.39%	544
Mar 4, 2025	38.97	38.97	38.97	38.97	38.97	1.25%	300
Mar 3, 2025	38.68	38.82	38.47	38.49	38.49	-0.08%	9,441
Feb 28, 2025	38.48	38.54	38.42	38.52	38.52	-1.68%	1,700
Feb 27, 2025	39.36	39.47	39.18	39.18	39.18	-1.24%	6,000
Feb 26, 2025	39.92	39.92	39.62	39.67	39.67	1.20%	6,805
Feb 25, 2025	39.08	39.20	39.08	39.20	39.20	0.28%	3,004
Feb 24, 2025	39.06	39.09	39.00	39.09	39.09	-1.19%	2,510
Feb 21, 2025	39.82	39.91	39.56	39.56	39.56	0.13%	9,039
Feb 20, 2025	39.65	39.65	39.51	39.51	39.51	0.38%	2,001