TSX:HXEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	48.58	48.58	47.95	47.95	-	-0.66%	7,037
Mar 27, 2026	48.38	48.59	48.17	48.27	48.27	-0.41%	3,229
Mar 26, 2026	49.14	49.20	48.47	48.47	48.47	-3.02%	4,819
Mar 25, 2026	49.91	50.21	49.91	49.98	49.98	2.04%	3,394
Mar 24, 2026	48.57	49.25	48.57	48.98	48.98	-1.31%	4,911
Mar 23, 2026	49.20	49.63	49.04	49.63	49.63	3.22%	37,039
Mar 20, 2026	49.08	49.15	47.99	48.08	48.08	-3.69%	18,924
Mar 19, 2026	48.91	50.05	48.75	49.92	49.92	0.06%	10,325
Mar 18, 2026	50.52	50.54	49.88	49.89	49.89	-1.69%	9,451
Mar 17, 2026	50.93	50.97	50.74	50.75	50.75	0.91%	4,088
Mar 16, 2026	50.12	50.42	50.12	50.29	50.29	2.40%	9,345
Mar 13, 2026	49.77	49.78	49.04	49.11	49.11	0.35%	10,787
Mar 12, 2026	49.25	49.38	48.91	48.94	48.94	-2.88%	8,669
Mar 11, 2026	50.36	50.40	50.25	50.39	50.39	0.30%	3,533
Mar 10, 2026	50.17	51.22	50.12	50.24	50.24	0.40%	15,396
Mar 9, 2026	48.75	50.21	48.25	50.04	50.04	1.94%	15,180
Mar 6, 2026	48.98	49.37	48.75	49.09	49.09	-1.29%	15,470
Mar 5, 2026	50.31	50.31	49.25	49.73	49.73	-2.03%	42,180
Mar 4, 2026	50.30	51.19	50.30	50.76	50.76	0.81%	6,872
Mar 3, 2026	51.00	51.00	49.18	50.35	50.35	-5.14%	28,373
Mar 2, 2026	52.48	53.14	52.48	53.08	53.08	-1.36%	8,935
Feb 27, 2026	53.63	53.90	53.50	53.81	53.81	-0.59%	11,448
Feb 26, 2026	54.04	54.21	53.88	54.13	54.13	-1.01%	28,306
Feb 25, 2026	54.76	54.85	54.52	54.68	54.68	0.92%	23,072
Feb 24, 2026	53.92	54.38	53.92	54.18	54.18	1.61%	7,121
Feb 23, 2026	53.49	53.69	53.27	53.32	53.32	-1.02%	6,628
Feb 20, 2026	52.77	53.87	52.75	53.87	53.87	2.07%	15,994
Feb 19, 2026	52.66	52.78	52.52	52.78	52.78	0.04%	7,172
Feb 18, 2026	52.62	53.02	52.62	52.76	52.76	0.65%	4,632
Feb 17, 2026	52.43	52.59	52.03	52.42	52.42	-0.15%	16,993
Feb 13, 2026	52.10	52.52	51.98	52.50	52.50	0.27%	11,372
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