TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	38.04	38.06	38.04	38.06	38.06	0.29%	1,312
Aug 14, 2025	38.02	38.02	37.90	37.95	37.95	-1.02%	900
Aug 13, 2025	38.29	38.39	38.29	38.34	38.34	1.11%	1,500
Aug 12, 2025	37.65	37.92	37.64	37.92	37.92	1.04%	2,000
Aug 11, 2025	37.58	37.58	37.53	37.53	37.53	0.16%	500
Aug 8, 2025	37.37	37.48	37.37	37.47	37.47	-0.16%	1,105
Aug 7, 2025	37.53	37.53	37.53	37.53	37.53	1.13%	633
Aug 6, 2025	37.11	37.11	37.11	37.11	37.11	-0.08%	341
Aug 5, 2025	37.20	37.20	37.13	37.14	37.14	1.42%	2,816
Aug 1, 2025	36.60	36.63	36.55	36.62	36.62	-1.45%	4,637
Jul 31, 2025	37.24	37.24	37.11	37.16	37.16	-0.08%	15,900
Jul 30, 2025	37.38	37.38	37.19	37.19	37.19	-0.43%	1,800
Jul 29, 2025	37.39	37.41	37.35	37.35	37.35	0.27%	1,606
Jul 28, 2025	37.45	37.45	37.25	37.25	37.25	-0.53%	3,236
Jul 25, 2025	37.33	37.45	37.33	37.45	37.45	0.21%	2,300
Jul 24, 2025	37.34	37.38	37.34	37.37	37.37	-0.21%	705
Jul 23, 2025	37.37	37.45	37.37	37.45	37.45	0.94%	639
Jul 22, 2025	37.22	37.22	37.00	37.10	37.10	-0.72%	5,635
Jul 21, 2025	37.26	37.37	37.26	37.37	37.37	0.54%	446
Jul 18, 2025	37.30	37.30	37.17	37.17	37.17	-0.38%	831
Jul 17, 2025	37.00	37.33	37.00	37.31	37.31	1.11%	3,531
Jul 16, 2025	36.84	36.94	36.72	36.90	36.90	0.24%	5,600
Jul 15, 2025	36.81	36.81	36.81	36.81	36.81	0.79%	401
Jul 14, 2025	36.51	36.54	36.42	36.52	36.52	0.14%	1,000
Jul 11, 2025	36.45	36.51	36.41	36.47	36.47	-0.08%	31,200
Jul 10, 2025	36.58	36.58	36.48	36.50	36.50	0.11%	2,149
Jul 9, 2025	36.48	36.48	36.43	36.46	36.46	-0.08%	700
Jul 8, 2025	36.49	36.49	36.49	36.49	36.49	0.83%	500
Jul 7, 2025	36.38	36.38	36.19	36.19	36.19	-0.52%	1,200
Jul 4, 2025	36.43	36.43	36.38	36.38	36.38	-0.47%	500
Jul 3, 2025	36.45	36.56	36.45	36.55	36.55	0.49%	2,900
Jul 2, 2025	36.31	36.37	36.31	36.37	36.37	0.44%	51,815
Jun 30, 2025	36.25	36.25	36.16	36.21	36.21	-0.41%	434
Jun 27, 2025	36.28	36.36	36.28	36.36	36.36	0.22%	700
Jun 26, 2025	36.29	36.29	36.28	36.28	36.28	-0.17%	606
Jun 25, 2025	36.30	36.34	36.30	36.34	36.34	-0.55%	1,600
Jun 24, 2025	36.11	36.54	36.11	36.54	36.27	2.67%	68,600
Jun 23, 2025	35.43	35.62	35.41	35.59	35.33	0.59%	3,707
Jun 20, 2025	35.52	35.52	35.38	35.38	35.12	0.94%	333
Jun 19, 2025	35.30	35.44	35.05	35.05	34.79	-1.27%	4,800
Jun 18, 2025	35.35	35.50	35.35	35.50	35.24	0.42%	800
Jun 17, 2025	35.48	35.48	35.29	35.35	35.09	-0.67%	11,200
Jun 16, 2025	35.55	35.72	35.55	35.59	35.33	1.17%	1,107
Jun 13, 2025	35.65	35.65	35.18	35.18	34.92	-1.98%	14,300
Jun 12, 2025	35.86	35.93	35.86	35.89	35.62	-0.31%	2,318
Jun 11, 2025	36.02	36.11	36.00	36.00	35.73	0.22%	1,222
Jun 10, 2025	35.90	35.92	35.90	35.92	35.65	0.62%	700
Jun 9, 2025	35.60	35.72	35.60	35.70	35.44	0.71%	2,110
Jun 6, 2025	35.30	35.45	35.30	35.45	35.19	0.62%	2,305
Jun 5, 2025	35.30	35.33	35.23	35.23	34.97	0.43%	630