TSX:HXEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	54.42	54.42	53.97	54.11	54.11	-0.48%	5,621
Apr 28, 2026	54.31	54.40	54.00	54.37	54.37	-0.62%	2,248
Apr 27, 2026	54.88	54.88	54.64	54.71	54.71	-0.33%	4,982
Apr 24, 2026	54.64	54.92	54.53	54.89	54.89	2.16%	18,550
Apr 23, 2026	54.45	54.45	53.50	53.73	53.73	-1.67%	3,980
Apr 22, 2026	54.19	54.64	54.19	54.64	54.64	1.88%	5,205
Apr 21, 2026	54.47	54.49	53.63	53.63	53.63	-1.29%	6,601
Apr 20, 2026	54.54	54.54	53.20	54.33	54.33	-1.05%	10,022
Apr 17, 2026	54.67	55.69	54.66	54.91	54.91	1.86%	10,381
Apr 16, 2026	53.96	54.13	53.75	53.90	53.90	0.09%	6,684
Apr 15, 2026	53.85	53.99	53.68	53.85	53.85	-0.30%	11,016
Apr 14, 2026	53.58	54.01	53.58	54.01	54.01	1.68%	9,809
Apr 13, 2026	52.48	53.12	52.48	53.12	53.12	0.68%	4,498
Apr 10, 2026	52.77	52.95	52.70	52.76	52.76	0.38%	7,402
Apr 9, 2026	52.82	52.82	51.90	52.56	52.56	-0.42%	7,884
Apr 8, 2026	53.47	53.47	52.40	52.78	52.78	5.29%	18,337
Apr 7, 2026	49.69	50.14	49.40	50.13	50.13	0.20%	3,819
Apr 6, 2026	49.83	50.18	49.83	50.03	50.03	1.01%	8,815
Apr 2, 2026	49.75	49.75	49.32	49.53	49.53	-1.16%	7,131
Apr 1, 2026	50.10	50.43	49.95	50.11	50.11	0.60%	4,904
Mar 31, 2026	48.24	49.81	48.24	49.81	49.81	3.92%	6,648
Mar 30, 2026	48.58	48.58	47.92	47.93	47.93	-0.70%	7,970
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