TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	43.84	44.12	43.73	43.90	43.90	0.83%	11,452
Mar 31, 2026	42.12	43.54	42.12	43.54	43.54	3.91%	28,242
Mar 30, 2026	42.55	42.55	41.79	41.90	41.90	-0.71%	9,251
Mar 27, 2026	42.25	42.46	42.14	42.20	42.20	-0.50%	27,620
Mar 26, 2026	42.82	42.92	42.41	42.41	42.41	-2.95%	16,706
Mar 25, 2026	43.45	43.93	43.45	43.70	43.70	1.70%	24,642
Mar 24, 2026	42.57	43.01	42.50	42.97	42.97	-0.92%	33,009
Mar 23, 2026	42.83	43.53	42.83	43.37	43.37	3.29%	31,009
Mar 20, 2026	43.01	43.01	41.95	41.99	41.99	-3.47%	22,667
Mar 19, 2026	42.72	43.73	42.58	43.50	43.50	-0.07%	14,321
Mar 18, 2026	44.13	44.27	43.53	43.53	43.53	-1.83%	15,281
Mar 17, 2026	44.46	44.46	44.29	44.34	44.34	0.93%	3,381
Mar 16, 2026	43.68	44.08	43.68	43.93	43.93	2.45%	13,431
Mar 13, 2026	43.45	43.67	42.88	42.88	42.88	0.09%	4,611
Mar 12, 2026	43.43	43.47	42.74	42.84	42.84	-2.59%	38,573
Mar 11, 2026	43.92	44.21	43.78	43.98	43.98	-0.16%	2,498
Mar 10, 2026	43.92	44.69	43.69	44.05	44.05	0.69%	33,889
Mar 9, 2026	42.29	43.75	42.12	43.75	43.75	2.05%	42,147
Mar 6, 2026	42.73	43.12	42.60	42.87	42.87	-1.31%	22,584
Mar 5, 2026	43.67	43.82	43.04	43.44	43.44	-2.21%	37,102
Mar 4, 2026	44.10	44.76	43.99	44.42	44.42	0.91%	14,399
Mar 3, 2026	44.16	44.24	43.00	44.02	44.02	-5.01%	171,411
Mar 2, 2026	45.86	46.54	45.86	46.34	46.34	-1.40%	10,691
Feb 27, 2026	46.83	47.06	46.81	47.00	47.00	-0.57%	6,579
Feb 26, 2026	47.76	47.76	46.99	47.27	47.27	-1.03%	9,914
Feb 25, 2026	47.87	47.87	47.55	47.76	47.76	0.82%	11,845
Feb 24, 2026	47.10	47.44	47.02	47.37	47.37	1.81%	5,199
Feb 23, 2026	46.79	46.89	46.49	46.53	46.53	-1.02%	16,770
Feb 20, 2026	46.08	47.01	46.08	47.01	47.01	2.04%	31,813
Feb 19, 2026	45.97	46.07	45.86	46.07	46.07	-0.15%	4,884
Feb 18, 2026	46.00	46.35	45.98	46.14	46.14	0.85%	8,802
Feb 17, 2026	45.78	45.89	45.43	45.75	45.75	-0.20%	9,824
Feb 13, 2026	45.50	45.84	45.25	45.84	45.84	0.26%	16,163
Feb 12, 2026	46.30	46.30	45.64	45.72	45.72	-0.72%	12,180
Feb 11, 2026	45.73	46.05	45.65	46.05	46.05	1.70%	12,233
Feb 10, 2026	45.19	45.36	45.16	45.28	45.28	0.13%	3,244
Feb 9, 2026	44.93	45.32	44.93	45.22	45.22	0.02%	14,246
Feb 6, 2026	44.80	45.21	44.74	45.21	45.21	2.38%	11,150
Feb 5, 2026	44.11	44.28	43.95	44.16	44.16	-0.27%	8,411
Feb 4, 2026	45.04	45.04	44.16	44.28	44.28	-0.96%	10,835
Feb 3, 2026	45.16	45.16	44.50	44.71	44.71	0.09%	24,022
Feb 2, 2026	44.18	44.82	44.18	44.67	44.67	0.72%	5,847
Jan 30, 2026	44.51	44.74	44.20	44.35	44.35	-1.14%	19,042
Jan 29, 2026	45.35	45.35	44.50	44.86	44.86	-1.20%	13,370
Jan 28, 2026	45.50	45.50	45.15	45.41	45.41	0.48%	21,787
Jan 27, 2026	45.14	45.19	45.03	45.19	45.19	1.07%	7,070
Jan 26, 2026	44.59	44.83	44.59	44.71	44.71	0.18%	6,796
Jan 23, 2026	44.46	44.64	44.46	44.63	44.63	-0.04%	1,719
Jan 22, 2026	44.63	44.78	44.63	44.65	44.65	0.54%	6,559
Jan 21, 2026	44.07	44.51	44.07	44.41	44.41	1.69%	10,811