TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	43.43	43.47	42.74	42.95	-	-2.34%	25,994
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
Jan 20, 2026	43.73	43.96	43.67	43.67	43.67	-1.78%	17,363
Jan 19, 2026	44.42	44.46	43.84	44.46	44.46	0.20%	11,363
Jan 16, 2026	44.46	44.46	44.22	44.37	44.37	-0.29%	3,768
Jan 15, 2026	44.60	44.67	44.45	44.50	44.50	0.68%	15,358
Jan 14, 2026	44.08	44.20	43.95	44.20	44.20	0.55%	2,182
Jan 13, 2026	44.18	44.18	43.96	43.96	43.96	-0.79%	7,394
Jan 12, 2026	43.83	44.31	43.83	44.31	44.31	1.14%	12,980
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