TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	35.03	35.07	35.03	35.07	35.07	0.20%	437
May 28, 2025	35.00	35.05	34.97	35.00	35.00	-0.31%	2,003
May 27, 2025	34.93	35.11	34.93	35.11	35.11	0.60%	900
May 26, 2025	34.97	35.27	34.90	34.90	34.90	-0.20%	8,519
May 23, 2025	35.00	35.00	34.97	34.97	34.97	-0.63%	5,200
May 22, 2025	35.21	35.24	35.19	35.19	35.19	-0.06%	9,000
May 21, 2025	35.59	35.59	35.21	35.21	35.21	-1.23%	8,800
May 20, 2025	35.65	35.65	35.65	35.65	35.65	0.11%	-
May 16, 2025	35.58	35.61	35.58	35.61	35.61	0.11%	805
May 15, 2025	35.69	35.69	35.54	35.57	35.57	-0.34%	4,941
May 14, 2025	35.65	35.69	35.65	35.69	35.69	0.99%	127,305
May 13, 2025	35.36	35.45	35.34	35.34	35.34	-0.06%	3,409
May 12, 2025	35.50	35.50	35.27	35.36	35.36	2.52%	6,432
May 9, 2025	34.50	34.50	34.49	34.49	34.49	0.73%	822
May 8, 2025	34.31	34.31	34.24	34.24	34.24	0.47%	2,132
May 7, 2025	34.07	34.08	33.95	34.08	34.08	-0.58%	800
May 6, 2025	34.28	34.30	34.22	34.28	34.28	-0.75%	2,847
May 5, 2025	34.57	34.59	34.54	34.54	34.54	0.88%	2,600
May 2, 2025	34.06	34.26	34.06	34.24	34.24	2.55%	1,800
May 1, 2025	33.45	33.52	33.31	33.39	33.39	0.39%	59,841
Apr 30, 2025	33.26	33.26	33.13	33.26	33.26	-0.36%	1,915
Apr 29, 2025	33.27	33.38	33.27	33.38	33.38	0.69%	2,500
Apr 28, 2025	33.12	33.15	33.08	33.15	33.15	0.15%	3,449
Apr 25, 2025	33.01	33.16	33.01	33.10	33.10	-0.09%	3,848
Apr 24, 2025	32.97	33.13	32.97	33.13	33.13	0.49%	1,700
Apr 23, 2025	33.01	33.16	32.94	32.97	32.97	1.70%	6,736
Apr 22, 2025	32.33	32.57	32.33	32.42	32.42	1.66%	41,300
Apr 21, 2025	32.06	32.08	31.79	31.89	31.89	-0.31%	1,508
Apr 17, 2025	32.26	32.26	31.99	31.99	31.99	0.50%	1,602
Apr 16, 2025	32.13	32.13	31.70	31.83	31.83	-2.03%	2,011
Apr 15, 2025	32.39	32.54	32.34	32.49	32.49	0.84%	1,900
Apr 14, 2025	32.29	32.36	32.15	32.22	32.22	0.75%	106,200
Apr 11, 2025	31.41	31.98	31.41	31.98	31.98	2.40%	8,209
Apr 10, 2025	31.84	31.84	30.94	31.23	31.23	-2.44%	45,100
Apr 9, 2025	30.35	32.08	30.35	32.01	32.01	5.75%	81,800
Apr 8, 2025	31.45	31.45	30.10	30.27	30.27	-0.95%	2,713
Apr 7, 2025	30.11	31.15	30.11	30.56	30.56	-4.05%	301,215
Apr 4, 2025	32.51	32.51	31.78	31.85	31.85	-4.64%	347,000
Apr 3, 2025	33.37	33.50	33.37	33.40	33.40	-3.61%	152,138
Apr 2, 2025	34.60	34.65	34.60	34.65	34.65	-	432
Apr 1, 2025	34.56	34.65	34.56	34.65	34.65	0.06%	227
Mar 31, 2025	34.32	34.63	34.25	34.63	34.63	0.20%	3,000
Mar 28, 2025	34.83	34.83	34.54	34.56	34.56	-1.82%	43,800
Mar 27, 2025	35.19	35.22	35.19	35.20	35.20	0.57%	4,240
Mar 26, 2025	35.02	35.03	35.00	35.00	35.00	-0.43%	8,000
Mar 25, 2025	35.34	35.34	35.15	35.15	35.15	-0.51%	6,026
Mar 24, 2025	35.40	35.40	35.33	35.33	35.33	0.14%	1,500
Mar 21, 2025	35.24	35.28	35.16	35.28	35.28	-0.11%	8,700
Mar 20, 2025	35.52	35.52	35.32	35.32	35.32	-1.18%	506
Mar 19, 2025	35.82	35.82	35.61	35.74	35.74	0.42%	2,409