TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	52.46	52.77	51.70	52.77	52.77	0.50%	29,935
Jun 26, 2026	51.80	52.82	51.80	52.51	52.51	-1.28%	56,222
Jun 25, 2026	53.91	54.00	52.78	53.19	53.19	1.22%	13,833
Jun 24, 2026	52.90	53.20	52.47	52.78	52.55	0.06%	45,507
Jun 23, 2026	53.33	53.40	52.75	52.75	52.52	-5.36%	88,046
Jun 22, 2026	55.96	56.08	55.62	55.74	55.50	0.87%	42,973
Jun 19, 2026	55.11	55.38	54.84	55.26	55.02	-0.13%	30,783
Jun 18, 2026	54.75	55.40	54.75	55.33	55.09	3.17%	41,261
Jun 17, 2026	53.87	54.36	53.50	53.63	53.40	0.85%	101,543
Jun 16, 2026	53.85	53.87	53.17	53.18	52.95	-1.68%	27,329
Jun 15, 2026	53.78	54.09	53.70	54.09	53.86	3.42%	76,788
Jun 12, 2026	52.05	52.43	51.72	52.30	52.07	0.81%	152,045
Jun 11, 2026	50.39	51.95	50.34	51.88	51.65	4.47%	113,490
Jun 10, 2026	49.99	50.67	49.66	49.66	49.44	-1.68%	97,765
Jun 9, 2026	51.61	51.72	49.30	50.51	50.29	-0.06%	99,654
Jun 8, 2026	50.63	50.88	50.46	50.54	50.32	1.87%	47,920
Jun 5, 2026	51.01	51.09	49.55	49.61	49.39	-6.22%	150,651
Jun 4, 2026	52.39	53.04	52.09	52.90	52.67	-1.10%	44,181
Jun 3, 2026	53.83	53.83	53.28	53.49	53.26	-0.84%	46,029
Jun 2, 2026	53.59	53.99	53.42	53.95	53.71	0.76%	26,537
Jun 1, 2026	52.91	53.66	52.77	53.54	53.31	2.76%	90,999
May 29, 2026	52.45	52.56	52.07	52.10	51.87	0.13%	43,796
May 28, 2026	51.59	52.18	51.42	52.03	51.80	-0.15%	59,720
May 27, 2026	52.44	52.44	51.83	52.11	51.88	0.06%	111,208
May 26, 2026	51.58	52.10	51.58	52.08	51.85	0.66%	122,615
May 25, 2026	50.76	51.74	50.76	51.74	51.52	3.13%	79,819
May 22, 2026	50.25	50.43	50.10	50.17	49.95	0.14%	29,866
May 21, 2026	49.54	50.28	49.50	50.10	49.88	1.07%	40,930
May 20, 2026	48.93	49.57	48.88	49.57	49.35	1.77%	65,019
May 19, 2026	48.30	48.95	48.18	48.71	48.50	-1.10%	57,849
May 15, 2026	49.35	49.49	49.08	49.25	49.04	-3.41%	40,372
May 14, 2026	50.72	51.00	50.72	50.99	50.77	0.49%	11,378
May 13, 2026	50.15	50.90	50.15	50.74	50.52	2.15%	55,420
May 12, 2026	50.00	50.06	49.13	49.67	49.45	-2.99%	45,974
May 11, 2026	51.12	51.20	50.88	51.20	50.98	0.12%	21,459
May 8, 2026	50.76	51.18	50.76	51.14	50.92	2.10%	61,612
May 7, 2026	50.85	50.85	49.96	50.09	49.87	-1.22%	81,249
May 6, 2026	50.08	50.71	50.00	50.71	50.49	3.28%	89,616
May 5, 2026	48.79	49.20	48.70	49.10	48.89	2.16%	70,044
May 4, 2026	48.41	48.58	47.90	48.06	47.85	0.10%	35,315
May 1, 2026	47.72	48.11	47.72	48.01	47.80	0.38%	10,327
Apr 30, 2026	47.57	47.97	47.51	47.83	47.62	1.25%	36,453