TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	41.12	41.40	41.12	41.40	41.40	1.02%	1,105
Dec 18, 2025	41.00	41.00	40.89	40.98	40.98	1.26%	4,217
Dec 17, 2025	40.47	40.47	40.47	40.47	40.47	-0.54%	880
Dec 16, 2025	40.59	40.69	40.57	40.69	40.69	-1.00%	16,880
Dec 15, 2025	41.20	41.31	41.10	41.10	41.10	-0.15%	4,624
Dec 12, 2025	41.26	41.31	41.16	41.16	41.16	-1.25%	1,566
Dec 11, 2025	41.54	41.70	41.52	41.68	41.68	-0.60%	1,767
Dec 10, 2025	41.70	41.94	41.67	41.93	41.93	0.70%	1,184
Dec 9, 2025	41.47	41.65	41.40	41.64	41.64	-0.22%	1,670
Dec 8, 2025	41.76	41.76	41.70	41.73	41.73	-	2,517
Dec 5, 2025	42.04	42.06	41.70	41.73	41.73	-0.19%	5,327
Dec 4, 2025	41.79	41.83	41.69	41.81	41.81	0.02%	6,719
Dec 3, 2025	41.63	41.80	41.63	41.80	41.80	-0.12%	1,204
Dec 2, 2025	41.90	41.90	41.75	41.85	41.85	-0.12%	7,775
Dec 1, 2025	41.72	41.90	41.72	41.90	41.90	-0.07%	1,445
Nov 28, 2025	41.72	41.93	41.72	41.93	41.93	0.38%	996
Nov 27, 2025	42.08	42.08	41.77	41.77	41.77	-0.55%	1,149
Nov 26, 2025	41.94	42.05	41.86	42.00	42.00	0.43%	1,851
Nov 25, 2025	41.75	41.82	41.50	41.82	41.82	0.22%	16,948
Nov 24, 2025	41.31	41.73	41.31	41.73	41.73	1.09%	14,198
Nov 21, 2025	40.99	41.32	40.92	41.28	41.28	-	2,033
Nov 20, 2025	42.21	42.21	41.28	41.28	41.28	-1.13%	3,598
Nov 19, 2025	41.62	41.79	41.60	41.75	41.75	0.22%	3,234
Nov 18, 2025	41.59	41.74	41.48	41.66	41.66	-0.95%	24,534
Nov 17, 2025	42.45	42.45	41.99	42.06	42.06	-1.08%	13,760
Nov 14, 2025	42.19	42.59	42.19	42.52	42.52	0.09%	1,080
Nov 13, 2025	42.94	42.94	42.47	42.48	42.48	-0.93%	9,336
Nov 12, 2025	43.11	43.11	42.82	42.88	42.88	-0.16%	5,892
Nov 11, 2025	42.83	42.95	42.83	42.95	42.95	0.09%	1,200
Nov 10, 2025	42.82	42.91	42.74	42.91	42.91	1.73%	4,529
Nov 7, 2025	41.95	42.18	41.78	42.18	42.18	-0.96%	4,491
Nov 6, 2025	42.85	42.85	42.51	42.59	42.59	-0.68%	7,272
Nov 5, 2025	42.62	42.97	42.62	42.88	42.88	0.89%	7,219
Nov 4, 2025	42.47	42.72	42.47	42.50	42.50	-1.46%	4,591
Nov 3, 2025	43.19	43.19	42.97	43.13	43.13	0.94%	2,970
Oct 31, 2025	42.73	42.73	42.71	42.73	42.73	-0.07%	1,299
Oct 30, 2025	42.91	42.91	42.76	42.76	42.76	-0.70%	1,054
Oct 29, 2025	43.09	43.11	42.99	43.06	43.06	0.65%	2,650
Oct 28, 2025	42.79	42.79	42.66	42.78	42.78	-0.51%	4,490
Oct 27, 2025	42.98	43.00	42.91	43.00	43.00	1.08%	13,722
Oct 24, 2025	42.61	42.67	42.54	42.54	42.54	0.76%	21,601
Oct 23, 2025	42.08	42.29	42.08	42.22	42.22	0.91%	1,686
Oct 22, 2025	42.04	42.20	41.79	41.84	41.84	-0.38%	1,250
Oct 21, 2025	42.07	42.15	42.00	42.00	42.00	-1.27%	3,767
Oct 20, 2025	42.24	42.54	42.24	42.54	42.54	1.45%	2,761
Oct 17, 2025	41.75	41.94	41.75	41.93	41.93	-0.07%	2,583
Oct 16, 2025	42.02	42.09	41.93	41.96	41.96	0.50%	2,242
Oct 15, 2025	41.67	41.80	41.67	41.75	41.75	1.24%	7,017
Oct 14, 2025	40.64	41.25	40.64	41.24	41.24	2.56%	2,766
Oct 10, 2025	41.67	41.67	40.21	40.21	40.21	-3.57%	1,822