TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	51.32	51.33	51.03	51.10	51.10	-1.86%	47,743
Sep 9, 2026	52.18	52.30	52.07	52.07	52.07	-0.27%	13,420
Sep 8, 2026	52.40	52.43	52.17	52.21	52.21	-0.19%	62,114
Sep 4, 2026	51.80	52.31	51.80	52.31	52.31	2.15%	42,761
Sep 3, 2026	51.00	51.26	50.73	51.21	51.21	0.04%	17,326
Sep 2, 2026	51.15	51.19	51.15	51.19	51.19	0.18%	2,364
Sep 1, 2026	51.40	51.41	51.05	51.10	51.10	-	61,250
Aug 31, 2026	51.44	51.44	51.01	51.10	51.10	-0.58%	56,782
Aug 28, 2026	51.71	51.78	51.40	51.40	51.40	-0.33%	2,599
Aug 27, 2026	51.60	51.62	51.39	51.57	51.57	0.41%	3,334
Aug 26, 2026	51.48	51.53	51.36	51.36	51.36	0.43%	5,933
Aug 25, 2026	50.93	51.15	50.85	51.14	51.14	1.01%	53,462
Aug 24, 2026	50.61	50.63	50.16	50.63	50.63	-0.94%	18,000
Aug 21, 2026	50.98	51.11	50.87	51.11	51.11	1.21%	53,690
Aug 20, 2026	50.32	50.50	50.32	50.50	50.50	0.24%	9,950
Aug 19, 2026	50.66	50.66	50.16	50.38	50.38	0.70%	5,907
Aug 18, 2026	50.39	50.39	50.03	50.03	50.03	-2.76%	37,556
Aug 17, 2026	51.42	51.55	51.42	51.45	51.45	1.14%	6,978
Aug 14, 2026	51.12	51.12	50.87	50.87	50.87	-0.55%	1,454
Aug 13, 2026	50.95	51.36	50.95	51.15	51.15	0.14%	8,322
Aug 12, 2026	51.00	51.08	50.88	51.08	51.08	1.92%	37,598
Aug 11, 2026	50.41	50.41	50.12	50.12	50.12	-0.28%	6,715
Aug 10, 2026	50.14	50.26	49.99	50.26	50.26	-0.14%	14,373
Aug 7, 2026	50.59	50.59	50.03	50.33	50.33	0.38%	53,412
Aug 6, 2026	49.84	50.54	49.84	50.14	50.14	-1.20%	22,026
Aug 5, 2026	51.00	51.21	50.74	50.75	50.75	-0.88%	71,863
Aug 4, 2026	50.37	51.20	50.37	51.20	51.20	3.29%	107,582
Jul 31, 2026	50.16	50.22	49.18	49.57	49.57	1.16%	127,969
Jul 30, 2026	48.26	49.00	48.26	49.00	49.00	3.75%	39,224
Jul 29, 2026	48.05	48.42	47.23	47.23	47.23	-2.60%	65,744
Jul 28, 2026	48.26	48.61	47.98	48.49	48.49	-2.00%	60,591
Jul 27, 2026	49.95	49.95	48.91	49.48	49.48	0.63%	18,383
Jul 24, 2026	49.98	49.98	49.17	49.17	49.17	-1.84%	89,050
Jul 23, 2026	50.00	50.32	49.95	50.09	50.09	-0.69%	13,057
Jul 22, 2026	50.18	50.45	50.18	50.44	50.44	-0.61%	9,104
Jul 21, 2026	50.51	50.84	50.31	50.75	50.75	3.13%	14,899
Jul 20, 2026	49.48	49.60	49.17	49.21	49.21	0.68%	61,989
Jul 17, 2026	48.18	49.11	47.91	48.88	48.88	-1.51%	93,957
Jul 16, 2026	49.80	49.94	49.50	49.63	49.63	-2.07%	35,875
Jul 15, 2026	51.05	51.09	50.18	50.68	50.68	-0.28%	26,097
Jul 14, 2026	50.71	50.91	50.50	50.82	50.82	1.11%	32,546
Jul 13, 2026	50.83	50.83	50.26	50.26	50.26	-3.61%	79,062
Jul 10, 2026	51.95	52.18	51.63	52.14	52.14	0.06%	71,104
Jul 9, 2026	51.96	52.19	51.89	52.11	52.11	1.16%	32,951
Jul 8, 2026	50.93	51.51	50.89	51.51	51.51	0.43%	47,751
Jul 7, 2026	51.69	51.85	51.02	51.29	51.29	-3.04%	77,732
Jul 6, 2026	52.71	53.06	52.68	52.90	52.90	0.08%	71,509
Jul 3, 2026	52.22	53.39	52.22	52.86	52.86	2.72%	23,623
Jul 2, 2026	52.02	52.40	50.93	51.46	51.46	-3.72%	116,251
Jun 30, 2026	52.93	53.55	52.93	53.45	53.45	1.29%	24,587