TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	43.58	43.81	43.50	43.81	43.81	0.85%	5,309
Jan 8, 2026	43.39	43.44	43.39	43.44	43.44	0.05%	2,144
Jan 7, 2026	43.39	43.42	43.33	43.42	43.42	-0.41%	5,329
Jan 6, 2026	43.52	43.60	43.47	43.60	43.60	1.11%	9,582
Jan 5, 2026	43.04	43.12	42.83	43.12	43.12	1.27%	14,424
Jan 2, 2026	42.28	42.58	42.28	42.58	42.58	2.88%	27,523
Dec 31, 2025	41.36	41.41	41.31	41.39	41.39	-0.12%	14,875
Dec 30, 2025	41.45	41.45	41.43	41.44	41.44	-0.68%	1,173
Dec 29, 2025	41.59	41.73	41.58	41.73	41.21	0.52%	4,540
Dec 24, 2025	41.50	41.51	41.50	41.51	41.00	0.02%	10,515
Dec 23, 2025	41.34	41.50	41.34	41.50	40.99	0.24%	982
Dec 22, 2025	41.47	41.47	41.33	41.40	40.89	-	3,502
Dec 19, 2025	41.12	41.40	41.12	41.40	40.89	1.02%	1,105
Dec 18, 2025	41.00	41.00	40.89	40.98	40.47	1.26%	4,217
Dec 17, 2025	40.47	40.47	40.47	40.47	39.97	-0.54%	880
Dec 16, 2025	40.59	40.69	40.57	40.69	40.19	-1.00%	16,880
Dec 15, 2025	41.20	41.31	41.10	41.10	40.59	-0.15%	4,624
Dec 12, 2025	41.26	41.31	41.16	41.16	40.65	-1.25%	1,566
Dec 11, 2025	41.54	41.70	41.52	41.68	41.16	-0.60%	1,767
Dec 10, 2025	41.70	41.94	41.67	41.93	41.41	0.70%	1,184
Dec 9, 2025	41.47	41.65	41.40	41.64	41.12	-0.22%	1,670
Dec 8, 2025	41.76	41.76	41.70	41.73	41.21	-	2,517
Dec 5, 2025	42.04	42.06	41.70	41.73	41.21	-0.19%	5,327
Dec 4, 2025	41.79	41.83	41.69	41.81	41.29	0.02%	6,719
Dec 3, 2025	41.63	41.80	41.63	41.80	41.28	-0.12%	1,204
Dec 2, 2025	41.90	41.90	41.75	41.85	41.33	-0.12%	7,775
Dec 1, 2025	41.72	41.90	41.72	41.90	41.38	-0.07%	1,445
Nov 28, 2025	41.72	41.93	41.72	41.93	41.41	0.38%	996
Nov 27, 2025	42.08	42.08	41.77	41.77	41.25	-0.55%	1,149
Nov 26, 2025	41.94	42.05	41.86	42.00	41.48	0.43%	1,851
Nov 25, 2025	41.75	41.82	41.50	41.82	41.30	0.22%	16,948
Nov 24, 2025	41.31	41.73	41.31	41.73	41.21	1.09%	14,198
Nov 21, 2025	40.99	41.32	40.92	41.28	40.77	-	2,033
Nov 20, 2025	42.21	42.21	41.28	41.28	40.77	-1.13%	3,598
Nov 19, 2025	41.62	41.79	41.60	41.75	41.23	0.22%	3,234
Nov 18, 2025	41.59	41.74	41.48	41.66	41.14	-0.95%	24,534
Nov 17, 2025	42.45	42.45	41.99	42.06	41.54	-1.08%	13,760
Nov 14, 2025	42.19	42.59	42.19	42.52	41.99	0.09%	1,080
Nov 13, 2025	42.94	42.94	42.47	42.48	41.95	-0.93%	9,336
Nov 12, 2025	43.11	43.11	42.82	42.88	42.35	-0.16%	5,892
Nov 11, 2025	42.83	42.95	42.83	42.95	42.42	0.09%	1,200
Nov 10, 2025	42.82	42.91	42.74	42.91	42.38	1.73%	4,529
Nov 7, 2025	41.95	42.18	41.78	42.18	41.66	-0.96%	4,491
Nov 6, 2025	42.85	42.85	42.51	42.59	42.06	-0.68%	7,272
Nov 5, 2025	42.62	42.97	42.62	42.88	42.35	0.89%	7,219
Nov 4, 2025	42.47	42.72	42.47	42.50	41.97	-1.46%	4,591
Nov 3, 2025	43.19	43.19	42.97	43.13	42.60	0.94%	2,970
Oct 31, 2025	42.73	42.73	42.71	42.73	42.20	-0.07%	1,299
Oct 30, 2025	42.91	42.91	42.76	42.76	42.23	-0.70%	1,054
Oct 29, 2025	43.09	43.11	42.99	43.06	42.53	0.65%	2,650