TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	41.75	41.94	41.75	41.93	41.93	-0.07%	2,600
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%	2,800
Oct 10, 2025	41.67	41.67	40.21	40.21	40.21	-3.57%	1,822
Oct 9, 2025	41.98	41.98	41.69	41.70	41.70	-0.38%	2,700
Oct 8, 2025	41.64	41.86	41.64	41.86	41.86	0.75%	2,600
Oct 7, 2025	42.02	42.02	41.55	41.55	41.55	-0.91%	1,800
Oct 6, 2025	41.89	41.93	41.89	41.93	41.93	0.60%	1,700
Oct 3, 2025	41.74	41.74	41.68	41.68	41.68	0.14%	722
Oct 2, 2025	41.82	41.82	41.56	41.62	41.62	0.58%	2,500
Oct 1, 2025	41.15	41.38	41.15	41.38	41.38	1.05%	2,900
Sep 30, 2025	40.99	40.99	40.86	40.95	40.95	0.29%	14,500
Sep 29, 2025	40.85	41.00	40.81	40.83	40.83	0.81%	3,200
Sep 26, 2025	40.35	40.50	40.25	40.50	40.50	-0.30%	2,902
Sep 25, 2025	40.53	40.66	40.50	40.62	40.62	-0.27%	1,300
Sep 24, 2025	40.73	40.83	40.72	40.73	40.73	0.12%	11,900
Sep 23, 2025	40.64	40.78	40.64	40.68	40.68	0.44%	700
Sep 22, 2025	40.40	40.50	40.40	40.50	40.50	0.60%	600
Sep 19, 2025	40.51	40.51	40.26	40.26	40.26	-0.17%	4,500
Sep 18, 2025	40.27	40.37	40.21	40.33	40.33	-0.54%	1,500
Sep 17, 2025	40.40	40.56	40.35	40.55	40.55	0.87%	3,500
Sep 16, 2025	40.10	40.20	40.03	40.20	40.20	0.63%	1,009
Sep 15, 2025	40.10	40.15	39.95	39.95	39.95	0.08%	2,912
Sep 12, 2025	39.93	39.93	39.90	39.92	39.92	0.10%	1,403
Sep 11, 2025	39.68	39.88	39.68	39.88	39.88	1.22%	1,044
Sep 10, 2025	39.37	39.48	39.37	39.40	39.40	0.69%	7,706
Sep 9, 2025	39.11	39.13	39.11	39.13	39.13	1.01%	1,330
Sep 8, 2025	38.55	38.75	38.55	38.74	38.74	0.62%	8,500
Sep 5, 2025	38.44	38.50	38.35	38.50	38.50	1.37%	92,200
Sep 4, 2025	37.94	37.98	37.80	37.98	37.98	-0.16%	4,600
Sep 3, 2025	37.98	38.04	37.95	38.04	38.04	0.66%	9,703
Sep 2, 2025	37.64	37.81	37.64	37.79	37.79	0.03%	19,805
Aug 29, 2025	37.89	37.89	37.73	37.78	37.78	-0.55%	6,800
Aug 28, 2025	37.96	37.99	37.96	37.99	37.99	0.16%	511
Aug 27, 2025	37.86	37.93	37.86	37.93	37.93	-1.04%	3,000
Aug 26, 2025	38.30	38.33	38.30	38.33	38.33	-0.49%	1,900
Aug 25, 2025	38.53	38.60	38.52	38.52	38.52	-0.05%	2,546
Aug 22, 2025	38.30	38.59	38.30	38.54	38.54	1.21%	19,700
Aug 21, 2025	38.07	38.11	38.06	38.08	38.08	0.42%	711
Aug 20, 2025	37.99	37.99	37.90	37.92	37.92	-0.63%	1,007
Aug 19, 2025	38.21	38.21	38.16	38.16	38.16	-0.13%	600
Aug 18, 2025	38.13	38.21	38.13	38.21	38.21	0.39%	349
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