TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	37.30	37.37	37.26	37.37	37.29	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	35.43	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
Jun 4, 2025	35.05	35.09	35.05	35.08	34.82	0.95%	18,500
Jun 3, 2025	34.75	34.78	34.75	34.75	34.49	0.32%	500
Jun 2, 2025	34.51	34.64	34.51	34.64	34.38	0.55%	18,000
May 30, 2025	34.60	34.62	34.39	34.45	34.19	-1.77%	30,200
May 29, 2025	35.03	35.07	35.03	35.07	34.81	0.20%	437
May 28, 2025	35.00	35.05	34.97	35.00	34.74	-0.31%	2,003
May 27, 2025	34.93	35.11	34.93	35.11	34.85	0.60%	900
May 26, 2025	34.97	35.27	34.90	34.90	34.64	-0.20%	8,519
May 23, 2025	35.00	35.00	34.97	34.97	34.71	-0.63%	5,200
May 22, 2025	35.21	35.24	35.19	35.19	34.93	-0.06%	9,000
May 21, 2025	35.59	35.59	35.21	35.21	34.95	-1.23%	8,800
May 20, 2025	35.65	35.65	35.65	35.65	35.38	0.11%	-
May 16, 2025	35.58	35.61	35.58	35.61	35.34	0.11%	805
May 15, 2025	35.69	35.69	35.54	35.57	35.31	-0.34%	4,941
May 14, 2025	35.65	35.69	35.65	35.69	35.42	0.99%	127,305
May 13, 2025	35.36	35.45	35.34	35.34	35.08	-0.06%	3,409
May 12, 2025	35.50	35.50	35.27	35.36	35.10	2.52%	6,432
May 9, 2025	34.50	34.50	34.49	34.49	34.23	0.73%	822