TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	50.00	50.06	49.13	49.13	-	-4.04%	45,064
May 11, 2026	51.12	51.20	50.88	51.20	51.20	0.12%	21,459
May 8, 2026	50.76	51.18	50.76	51.14	51.14	2.10%	61,612
May 7, 2026	50.85	50.85	49.96	50.09	50.09	-1.22%	81,249
May 6, 2026	50.08	50.71	50.00	50.71	50.71	3.28%	89,616
May 5, 2026	48.79	49.20	48.70	49.10	49.10	2.16%	70,044
May 4, 2026	48.41	48.58	47.90	48.06	48.06	0.10%	35,315
May 1, 2026	47.72	48.11	47.72	48.01	48.01	0.38%	10,327
Apr 30, 2026	47.57	47.97	47.51	47.83	47.83	1.25%	36,453
Apr 29, 2026	47.40	47.40	47.21	47.24	47.24	-0.04%	17,086
Apr 28, 2026	47.42	47.42	47.25	47.26	47.26	-1.13%	6,750
Apr 27, 2026	47.92	47.93	47.74	47.80	47.80	-0.21%	8,098
Apr 24, 2026	47.69	48.03	47.69	47.90	47.90	1.91%	45,120
Apr 23, 2026	47.38	47.43	46.64	47.00	47.00	-1.51%	42,284
Apr 22, 2026	47.61	47.72	47.61	47.72	47.72	1.75%	3,421
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