TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	47.62	47.62	46.90	46.90	46.90	-1.24%	23,008
Apr 20, 2026	47.65	47.65	47.38	47.49	47.49	-0.94%	11,985
Apr 17, 2026	47.84	48.28	47.83	47.94	47.94	1.72%	49,730
Apr 16, 2026	47.21	47.28	47.08	47.13	47.13	0.17%	14,235
Apr 15, 2026	47.04	47.10	46.92	47.05	47.05	-0.36%	6,644
Apr 14, 2026	46.68	47.23	46.68	47.22	47.22	1.81%	31,632
Apr 13, 2026	45.83	46.41	45.80	46.38	46.38	0.50%	13,177
Apr 10, 2026	46.20	46.24	46.08	46.15	46.15	0.54%	10,726
Apr 9, 2026	45.55	45.95	45.46	45.90	45.90	-0.46%	15,809
Apr 8, 2026	45.53	46.39	45.53	46.11	46.11	5.32%	52,181
Apr 7, 2026	43.78	43.78	43.29	43.78	43.78	-0.05%	19,660
Apr 6, 2026	43.59	43.88	43.59	43.80	43.80	0.99%	18,405
Apr 2, 2026	42.58	43.63	42.58	43.37	43.37	-1.21%	8,137
Apr 1, 2026	43.84	44.12	43.73	43.90	43.90	0.83%	11,452
Mar 31, 2026	42.12	43.54	42.12	43.54	43.54	3.91%	28,242
Mar 30, 2026	42.55	42.55	41.79	41.90	41.90	-0.71%	9,251
Mar 27, 2026	42.25	42.46	42.14	42.20	42.20	-0.50%	27,620
Mar 26, 2026	42.82	42.92	42.41	42.41	42.41	-2.95%	16,706
Mar 25, 2026	43.45	43.93	43.45	43.70	43.70	1.70%	24,642
Mar 24, 2026	42.57	43.01	42.50	42.97	42.97	-0.92%	33,009
Mar 23, 2026	42.83	43.53	42.83	43.37	43.37	3.29%	31,009
Mar 20, 2026	43.01	43.01	41.95	41.99	41.99	-3.47%	22,667
Mar 19, 2026	42.72	43.73	42.58	43.50	43.50	-0.07%	14,321
Mar 18, 2026	44.13	44.27	43.53	43.53	43.53	-1.83%	15,281
Mar 17, 2026	44.46	44.46	44.29	44.34	44.34	0.93%	3,381
Mar 16, 2026	43.68	44.08	43.68	43.93	43.93	2.45%	13,431
Mar 13, 2026	43.45	43.67	42.88	42.88	42.88	0.09%	4,611
Mar 12, 2026	43.43	43.47	42.74	42.84	42.84	-2.59%	38,573
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