TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	46.36	46.38	45.92	45.98	45.98	-0.41%	73,158
Feb 28, 2025	45.69	46.19	45.45	46.17	46.17	0.94%	59,554
Feb 27, 2025	46.35	46.43	45.70	45.74	45.74	-0.74%	33,721
Feb 26, 2025	46.20	46.45	45.89	46.08	46.08	0.39%	27,819
Feb 25, 2025	46.00	46.02	45.58	45.90	45.90	0.22%	51,711
Feb 24, 2025	46.04	46.04	45.67	45.80	45.80	-0.24%	40,110
Feb 21, 2025	46.39	46.40	45.87	45.91	45.91	-1.08%	60,701
Feb 20, 2025	46.53	46.53	46.21	46.41	46.41	-0.41%	46,313
Feb 19, 2025	46.35	46.63	46.35	46.60	46.60	0.19%	27,900
Feb 18, 2025	46.31	46.51	46.31	46.51	46.51	0.45%	54,500
Feb 14, 2025	46.34	46.34	46.26	46.30	46.30	0.02%	34,341
Feb 13, 2025	46.15	46.37	46.09	46.29	46.29	0.33%	31,318
Feb 12, 2025	45.90	46.16	45.90	46.14	46.14	-0.11%	41,522
Feb 11, 2025	46.10	46.25	46.09	46.19	46.19	-0.06%	72,812
Feb 10, 2025	46.30	46.30	46.16	46.22	46.22	0.74%	25,500
Feb 7, 2025	46.28	46.36	45.84	45.88	45.88	-0.91%	44,121
Feb 6, 2025	46.33	46.37	46.16	46.30	46.30	0.28%	31,403
Feb 5, 2025	45.86	46.20	45.78	46.17	46.17	0.46%	34,500
Feb 4, 2025	46.00	46.04	45.80	45.96	45.96	-0.86%	66,600
Feb 3, 2025	44.45	46.56	44.10	46.36	46.36	-0.60%	156,440
Jan 31, 2025	46.85	47.00	46.48	46.64	46.64	-0.28%	109,527
Jan 30, 2025	46.46	47.02	46.31	46.77	46.77	1.17%	33,100
Jan 29, 2025	46.23	46.41	46.11	46.23	46.23	-0.13%	42,810
Jan 28, 2025	45.94	46.30	45.80	46.29	46.29	0.76%	33,400
Jan 27, 2025	45.81	46.00	45.75	45.94	45.94	-0.93%	50,800
Jan 24, 2025	46.37	46.47	46.30	46.37	46.37	-0.22%	39,000
Jan 23, 2025	46.17	46.47	46.17	46.47	46.47	0.52%	34,200
Jan 22, 2025	46.27	46.29	46.16	46.23	46.23	0.57%	34,100
Jan 21, 2025	46.00	46.02	45.79	45.97	45.97	0.68%	56,249
Jan 20, 2025	45.90	45.90	45.56	45.66	45.66	-0.35%	97,110
Jan 17, 2025	45.67	45.86	45.59	45.82	45.82	1.28%	49,427
Jan 16, 2025	45.32	45.34	45.12	45.24	45.24	0.49%	44,400
Jan 15, 2025	44.78	45.08	44.78	45.02	45.02	1.53%	45,334
Jan 14, 2025	44.59	44.59	44.18	44.34	44.34	-0.05%	41,400
Jan 13, 2025	44.16	44.36	43.94	44.36	44.36	-0.22%	89,900
Jan 10, 2025	44.74	44.74	44.30	44.46	44.46	-1.24%	82,300
Jan 9, 2025	45.00	45.07	44.99	45.02	45.02	0.04%	46,207
Jan 8, 2025	44.95	45.01	44.75	45.00	45.00	0.07%	68,600
Jan 7, 2025	45.46	45.46	44.85	44.97	44.97	-0.62%	67,100
Jan 6, 2025	45.37	45.64	45.15	45.25	45.25	-0.18%	104,044
Jan 3, 2025	44.93	45.37	44.93	45.33	45.33	1.41%	68,204
Jan 2, 2025	45.08	45.30	44.51	44.70	44.70	-0.16%	143,545
Dec 31, 2024	44.99	45.06	44.69	44.77	44.77	-0.29%	36,800
Dec 30, 2024	45.20	45.25	44.75	44.90	44.90	-1.99%	83,731
Dec 27, 2024	45.96	45.96	45.65	45.81	45.41	-0.41%	55,132
Dec 24, 2024	45.65	46.00	45.63	46.00	45.60	0.83%	9,000
Dec 23, 2024	45.43	45.62	45.33	45.62	45.23	0.71%	40,900
Dec 20, 2024	44.83	45.53	44.75	45.30	44.91	0.47%	41,000
Dec 19, 2024	45.40	45.40	45.09	45.09	44.70	-0.35%	44,000
Dec 18, 2024	46.16	46.29	45.23	45.25	44.86	-1.99%	55,110
Dec 17, 2024	46.07	46.23	46.05	46.17	45.77	0.04%	66,726
Dec 16, 2024	46.12	46.21	46.07	46.15	45.75	0.20%	78,700
Dec 13, 2024	46.22	46.22	45.95	46.06	45.66	-0.04%	32,700
Dec 12, 2024	46.15	46.16	46.03	46.08	45.68	-0.15%	50,000
Dec 11, 2024	46.03	46.19	45.94	46.15	45.75	0.63%	35,608
Dec 10, 2024	46.10	46.10	45.84	45.86	45.46	-0.56%	35,400
Dec 9, 2024	46.25	46.25	46.01	46.12	45.72	-0.07%	56,300
Dec 6, 2024	46.00	46.20	46.00	46.15	45.75	0.98%	23,000
Dec 5, 2024	45.80	45.90	45.69	45.70	45.30	-0.26%	27,239
Dec 4, 2024	45.72	45.82	45.68	45.82	45.42	0.39%	23,200
Dec 3, 2024	45.44	45.65	45.44	45.64	45.25	0.37%	24,000
Dec 2, 2024	45.48	45.53	45.40	45.47	45.08	0.24%	32,600
Nov 29, 2024	45.13	45.36	45.12	45.36	44.97	0.40%	28,000
Nov 28, 2024	45.12	45.19	45.05	45.18	44.79	0.33%	44,010
Nov 27, 2024	45.22	45.22	44.94	45.03	44.64	-0.31%	18,203
Nov 26, 2024	45.27	45.28	45.07	45.17	44.78	0.65%	24,829
Nov 25, 2024	44.90	45.00	44.77	44.88	44.49	0.52%	28,601
Nov 22, 2024	44.43	44.67	44.43	44.65	44.26	0.45%	45,600
Nov 21, 2024	44.35	44.50	44.00	44.45	44.07	0.36%	19,800
Nov 20, 2024	44.30	44.30	44.03	44.29	43.91	0.11%	32,936
Nov 19, 2024	44.04	44.32	43.98	44.24	43.86	-0.16%	40,818
Nov 18, 2024	44.36	44.45	44.28	44.31	43.93	-0.11%	32,300
Nov 15, 2024	44.52	44.53	44.22	44.36	43.98	-0.69%	39,543
Nov 14, 2024	44.80	44.81	44.63	44.67	44.28	-0.13%	31,900
Nov 13, 2024	44.69	44.76	44.54	44.73	44.34	0.31%	22,121
Nov 12, 2024	44.92	44.92	44.46	44.59	44.20	-0.76%	48,300
Nov 11, 2024	45.09	45.09	44.85	44.93	44.54	0.16%	34,100
Nov 8, 2024	44.89	44.91	44.74	44.86	44.47	0.04%	18,228
Nov 7, 2024	44.69	44.85	44.67	44.84	44.45	0.56%	36,600
Nov 6, 2024	44.61	44.63	44.25	44.59	44.20	1.99%	31,300
Nov 5, 2024	43.45	43.72	43.39	43.72	43.34	0.78%	39,900
Nov 4, 2024	43.55	43.56	43.30	43.38	43.00	-0.41%	54,032
Nov 1, 2024	43.54	43.74	43.54	43.56	43.18	0.48%	30,100
Oct 31, 2024	43.66	43.66	43.29	43.35	42.98	-1.21%	35,500
Oct 30, 2024	44.01	44.15	43.86	43.88	43.50	-0.52%	28,000
Oct 29, 2024	44.01	44.20	43.93	44.11	43.73	0.02%	23,400
Oct 28, 2024	44.12	44.13	44.00	44.10	43.72	0.59%	30,217
Oct 25, 2024	43.90	44.11	43.79	43.84	43.46	0.07%	27,100
Oct 24, 2024	43.75	43.81	43.65	43.81	43.43	0.37%	32,000
Oct 23, 2024	43.84	43.88	43.43	43.65	43.27	-0.73%	28,512
Oct 22, 2024	43.88	44.04	43.81	43.97	43.59	-0.34%	26,522
Oct 21, 2024	44.25	44.25	43.99	44.12	43.74	-0.29%	26,200
Oct 18, 2024	44.20	44.30	44.13	44.25	43.87	0.45%	20,000
Oct 17, 2024	44.19	44.19	43.98	44.05	43.67	0.30%	19,400
Oct 16, 2024	43.85	43.95	43.79	43.92	43.54	0.30%	27,610
Oct 15, 2024	44.16	44.28	43.79	43.79	43.41	-0.34%	32,800
Oct 11, 2024	43.62	43.97	43.62	43.94	43.56	0.76%	21,743
Oct 10, 2024	43.58	43.69	43.50	43.61	43.23	0.05%	16,316
Oct 9, 2024	43.27	43.62	43.18	43.59	43.21	0.86%	26,847
Oct 8, 2024	43.07	43.24	43.05	43.22	42.85	0.51%	14,400