TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	34.58	34.60	34.37	34.37	34.37	-0.29%	2,948
Feb 28, 2025	34.29	34.47	34.25	34.47	34.47	-1.32%	91,748
Feb 27, 2025	35.21	35.21	34.93	34.93	34.93	-1.10%	37,100
Feb 26, 2025	35.36	35.36	35.29	35.32	35.32	1.20%	2,000
Feb 25, 2025	34.84	34.93	34.84	34.90	34.90	0.40%	500
Feb 24, 2025	35.04	35.04	34.74	34.76	34.76	-1.22%	2,600
Feb 21, 2025	35.40	35.45	35.19	35.19	35.19	0.06%	9,646
Feb 20, 2025	35.16	35.27	35.15	35.17	35.17	0.63%	1,700
Feb 19, 2025	34.96	35.00	34.95	34.95	34.95	-0.03%	1,200
Feb 18, 2025	35.00	35.05	34.92	34.96	34.96	0.84%	37,625
Feb 14, 2025	34.66	34.67	34.61	34.67	34.67	0.81%	3,511
Feb 13, 2025	34.34	34.44	34.32	34.39	34.39	-0.32%	2,613
Feb 12, 2025	34.45	34.50	34.45	34.50	34.50	0.64%	600
Feb 11, 2025	34.35	34.41	34.28	34.28	34.28	-0.55%	1,819
Feb 10, 2025	34.29	34.50	34.29	34.47	34.47	1.23%	17,000
Feb 7, 2025	34.25	34.38	34.05	34.05	34.05	-0.18%	36,100
Feb 6, 2025	34.18	34.18	34.04	34.11	34.11	0.32%	2,129
Feb 5, 2025	33.90	34.00	33.86	34.00	34.00	-0.32%	7,104
Feb 4, 2025	34.14	34.16	34.11	34.11	34.11	-0.52%	545
Feb 3, 2025	34.01	34.29	34.00	34.29	34.29	0.06%	2,200
Jan 31, 2025	34.65	34.65	34.14	34.27	34.27	-0.55%	4,603
Jan 30, 2025	34.06	34.56	34.06	34.46	34.46	1.38%	5,705
Jan 29, 2025	33.90	33.99	33.90	33.99	33.99	0.80%	24,700
Jan 28, 2025	33.38	33.72	33.37	33.72	33.72	0.93%	3,400
Jan 27, 2025	33.49	33.51	33.37	33.41	33.41	-1.59%	3,414
Jan 24, 2025	34.00	34.00	33.91	33.95	33.95	0.38%	833
Jan 23, 2025	33.70	33.82	33.70	33.82	33.82	0.15%	2,116
Jan 22, 2025	33.73	33.77	33.73	33.77	33.77	0.42%	35,900
Jan 21, 2025	33.72	33.72	33.60	33.63	33.63	-0.77%	4,547
Jan 20, 2025	33.80	33.89	33.41	33.89	33.89	0.83%	7,100
Jan 17, 2025	33.40	33.61	33.40	33.61	33.61	1.17%	1,330
Jan 16, 2025	33.21	33.26	33.15	33.22	33.22	0.61%	2,924
Jan 15, 2025	32.89	33.02	32.89	33.02	33.02	1.10%	600
Jan 14, 2025	32.84	32.84	32.66	32.66	32.66	0.83%	1,300
Jan 13, 2025	32.21	32.42	32.21	32.39	32.39	-0.92%	61,500
Jan 10, 2025	32.74	32.75	32.69	32.69	32.69	-1.00%	733
Jan 9, 2025	33.03	33.16	33.00	33.02	33.02	-0.39%	1,648
Jan 8, 2025	33.10	33.18	33.08	33.15	33.15	-0.36%	5,539
Jan 7, 2025	33.45	33.45	33.24	33.27	33.27	-0.45%	2,228
Jan 6, 2025	33.69	33.79	33.42	33.42	33.42	-0.48%	15,811
Jan 3, 2025	33.56	33.58	33.56	33.58	33.58	1.21%	29,923
Jan 2, 2025	33.32	33.40	33.17	33.18	33.18	-	67,700
Dec 31, 2024	33.34	33.34	33.18	33.18	33.18	-0.15%	17,409
Dec 30, 2024	33.35	33.99	33.23	33.23	33.23	-2.67%	47,342
Dec 27, 2024	33.88	34.14	33.88	34.14	33.62	-0.20%	1,300
Dec 24, 2024	34.21	34.21	34.21	34.21	33.69	-	-
Dec 23, 2024	34.18	34.24	34.10	34.21	33.69	0.59%	3,301
Dec 20, 2024	33.82	34.15	33.82	34.01	33.49	0.12%	5,508
Dec 19, 2024	34.02	34.02	33.97	33.97	33.45	0.06%	2,102
Dec 18, 2024	34.46	34.46	33.95	33.95	33.43	-1.28%	800
Dec 17, 2024	34.18	34.40	34.18	34.39	33.87	-0.15%	2,108
Dec 16, 2024	34.56	34.56	34.38	34.44	33.92	-0.63%	13,714
Dec 13, 2024	34.60	34.66	34.53	34.66	34.13	0.32%	3,100
Dec 12, 2024	34.46	34.55	34.46	34.55	34.03	-0.06%	625
Dec 11, 2024	34.55	34.57	34.44	34.57	34.05	0.52%	5,200
Dec 10, 2024	34.42	34.42	34.39	34.39	33.87	-1.80%	2,100
Dec 9, 2024	34.84	35.16	34.84	35.02	34.49	2.28%	4,100
Dec 6, 2024	34.23	34.26	34.23	34.24	33.72	0.74%	1,910
Dec 5, 2024	33.96	34.05	33.96	33.99	33.47	0.32%	5,300
Dec 4, 2024	33.84	33.91	33.77	33.88	33.37	0.39%	28,342
Dec 3, 2024	33.53	33.75	33.49	33.75	33.24	0.27%	923
Dec 2, 2024	33.54	33.69	33.54	33.66	33.15	0.54%	13,423
Nov 29, 2024	33.20	33.50	33.20	33.48	32.97	-0.06%	24,201
Nov 28, 2024	33.60	33.60	33.35	33.50	32.99	0.15%	700
Nov 27, 2024	33.63	33.63	33.36	33.45	32.94	-0.03%	1,600
Nov 26, 2024	33.57	33.57	33.46	33.46	32.95	0.09%	1,900
Nov 25, 2024	33.48	33.48	33.37	33.43	32.92	0.21%	4,824
Nov 22, 2024	33.21	33.36	33.21	33.36	32.85	0.03%	4,500
Nov 21, 2024	33.25	33.35	33.25	33.35	32.84	-0.30%	2,108
Nov 20, 2024	33.45	33.46	33.39	33.45	32.94	-0.12%	2,602
Nov 19, 2024	33.45	33.49	33.45	33.49	32.98	-0.30%	600
Nov 18, 2024	33.58	33.59	33.58	33.59	33.08	0.51%	846
Nov 15, 2024	33.42	33.42	33.33	33.42	32.91	0.21%	1,744
Nov 14, 2024	33.31	33.43	33.31	33.35	32.84	-	7,400
Nov 13, 2024	33.53	33.53	33.35	33.35	32.84	-0.45%	3,000
Nov 12, 2024	33.60	33.60	33.41	33.50	32.99	-1.62%	1,700
Nov 11, 2024	34.28	34.28	34.05	34.05	33.53	-0.73%	2,208
Nov 8, 2024	34.59	34.59	34.26	34.30	33.78	-2.11%	500
Nov 7, 2024	34.82	35.04	34.82	35.04	34.51	1.74%	1,803
Nov 6, 2024	34.21	34.46	34.21	34.44	33.92	-0.66%	2,100
Nov 5, 2024	34.59	34.68	34.59	34.67	34.14	1.05%	3,306
Nov 4, 2024	34.47	34.47	34.31	34.31	33.79	-0.06%	2,100
Nov 1, 2024	34.35	34.48	34.30	34.33	33.81	0.64%	1,345
Oct 31, 2024	34.00	34.12	33.99	34.11	33.59	-0.67%	58,535
Oct 30, 2024	34.43	34.48	34.34	34.34	33.82	-1.29%	95,200
Oct 29, 2024	34.71	34.79	34.71	34.79	34.26	0.17%	600
Oct 28, 2024	34.65	34.76	34.65	34.73	34.20	0.43%	2,500
Oct 25, 2024	34.62	34.64	34.58	34.58	34.06	0.17%	2,702
Oct 24, 2024	34.55	34.55	34.52	34.52	34.00	-0.14%	400
Oct 23, 2024	34.61	34.75	34.50	34.57	34.05	-0.37%	52,300
Oct 22, 2024	34.60	34.74	34.60	34.70	34.17	-0.29%	1,434
Oct 21, 2024	34.75	34.85	34.75	34.80	34.27	-0.63%	1,400
Oct 18, 2024	35.02	35.02	35.02	35.02	34.49	1.30%	1,300
Oct 17, 2024	34.54	34.68	34.54	34.57	34.05	0.17%	1,903
Oct 16, 2024	34.59	34.64	34.51	34.51	33.99	0.38%	2,100
Oct 15, 2024	34.91	34.91	34.38	34.38	33.86	-2.30%	42,500
Oct 11, 2024	34.78	35.22	34.78	35.19	34.66	0.80%	1,438
Oct 10, 2024	34.95	34.95	34.77	34.91	34.38	0.23%	2,400
Oct 9, 2024	34.41	34.85	34.41	34.83	34.30	0.06%	4,715
Oct 8, 2024	34.81	34.89	34.66	34.81	34.28	-2.08%	7,000