TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	49.48	49.60	49.17	49.21	49.21	0.68%	61,989
Jul 17, 2026	48.18	49.11	47.91	48.88	48.88	-1.51%	93,957
Jul 16, 2026	49.80	49.94	49.50	49.63	49.63	-2.07%	35,875
Jul 15, 2026	51.05	51.09	50.18	50.68	50.68	-0.28%	26,097
Jul 14, 2026	50.71	50.91	50.50	50.82	50.82	1.11%	32,546
Jul 13, 2026	50.83	50.83	50.26	50.26	50.26	-3.61%	79,062
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