TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	47.31	47.59	47.17	47.30	47.30	-0.42%	21,998
Nov 9, 2026	46.76	47.59	46.56	47.50	47.50	2.99%	108,135
Nov 6, 2026	46.13	46.37	45.93	46.12	46.12	2.88%	187,797
Nov 5, 2026	46.65	46.65	44.82	44.83	44.83	-5.38%	434,207
Nov 4, 2026	47.43	47.80	47.25	47.38	47.38	0.59%	30,514
Nov 3, 2026	47.19	47.29	47.08	47.10	47.10	-0.02%	6,487
Nov 2, 2026	47.69	47.73	47.09	47.11	47.11	0.34%	40,514
Oct 30, 2026	47.12	47.20	46.58	46.95	46.95	-2.82%	150,841
Oct 29, 2026	48.24	48.31	47.99	48.31	48.31	-1.06%	33,995
Oct 28, 2026	48.92	48.98	48.83	48.83	48.83	0.86%	44,466
Oct 27, 2026	48.06	48.46	48.02	48.42	48.42	1.37%	4,177
Oct 26, 2026	47.37	47.88	47.37	47.76	47.76	-0.10%	6,862
Oct 23, 2026	47.36	47.81	47.36	47.81	47.81	0.44%	10,949
Oct 22, 2026	47.85	48.07	47.53	47.60	47.60	-3.21%	81,350
Oct 21, 2026	49.38	49.38	48.98	49.18	49.18	0.29%	12,570
Oct 20, 2026	48.52	49.13	48.50	49.04	49.04	-0.77%	42,108
Oct 19, 2026	49.50	49.51	49.17	49.42	49.42	0.55%	12,156
Oct 16, 2026	49.66	49.66	48.83	49.15	49.15	-1.54%	68,250
Oct 15, 2026	49.37	49.95	49.20	49.92	49.92	-1.11%	145,159
Oct 14, 2026	50.99	51.10	50.45	50.48	50.48	-2.06%	58,436
Oct 13, 2026	51.30	51.69	51.22	51.54	51.54	-1.73%	150,226
Oct 9, 2026	52.12	52.58	52.12	52.45	52.45	1.33%	18,627
Oct 8, 2026	52.13	52.15	51.48	51.76	51.76	-2.12%	126,720
Oct 7, 2026	52.72	53.00	52.62	52.88	52.88	-1.08%	86,816
Oct 6, 2026	53.82	53.84	53.45	53.46	53.46	-0.96%	18,285
Oct 5, 2026	53.77	54.00	53.73	53.98	53.98	1.68%	83,102
Oct 2, 2026	52.87	53.14	52.87	53.09	53.09	1.41%	147,373
Oct 1, 2026	52.33	52.49	51.99	52.35	52.35	0.04%	43,827
Sep 30, 2026	52.43	52.43	52.20	52.33	52.33	-0.61%	19,314
Sep 29, 2026	52.45	52.66	52.39	52.65	52.65	0.38%	28,952
Sep 28, 2026	52.30	52.57	51.98	52.45	52.45	-0.94%	86,443
Sep 25, 2026	52.69	52.97	52.60	52.95	52.95	1.13%	61,954
Sep 24, 2026	52.37	52.59	52.21	52.36	52.36	-0.42%	62,357
Sep 23, 2026	52.71	52.84	52.47	52.58	52.58	-1.74%	49,389
Sep 22, 2026	52.96	53.58	52.96	53.51	53.51	0.62%	83,520
Sep 21, 2026	52.60	53.25	52.57	53.18	53.18	2.98%	174,577
Sep 18, 2026	51.46	51.64	51.37	51.64	51.64	0.17%	13,036
Sep 17, 2026	51.38	51.65	51.38	51.55	51.55	1.38%	94,506
Sep 16, 2026	51.01	51.09	50.49	50.85	50.85	0.87%	24,094
Sep 15, 2026	50.64	50.64	50.29	50.41	50.41	-0.30%	58,301
Sep 14, 2026	50.51	50.86	50.41	50.56	50.56	-2.34%	119,175
Sep 11, 2026	51.79	51.93	51.75	51.77	51.77	1.31%	46,148
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