TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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