TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	55.11	55.11	55.08	55.08	-	-0.45%	2,575
Jun 18, 2026	54.75	55.40	54.75	55.33	55.33	3.17%	41,261
Jun 17, 2026	53.87	54.36	53.50	53.63	53.63	0.85%	101,543
Jun 16, 2026	53.85	53.87	53.17	53.18	53.18	-1.68%	27,329
Jun 15, 2026	53.78	54.09	53.70	54.09	54.09	3.42%	76,788
Jun 12, 2026	52.05	52.43	51.72	52.30	52.30	0.81%	152,045
Jun 11, 2026	50.39	51.95	50.34	51.88	51.88	4.47%	113,490
Jun 10, 2026	49.99	50.67	49.66	49.66	49.66	-1.68%	97,765
Jun 9, 2026	51.61	51.72	49.30	50.51	50.51	-0.06%	99,654
Jun 8, 2026	50.63	50.88	50.46	50.54	50.54	1.87%	47,920
Jun 5, 2026	51.01	51.09	49.55	49.61	49.61	-6.22%	150,651
Jun 4, 2026	52.39	53.04	52.09	52.90	52.90	-1.10%	44,181
Jun 3, 2026	53.83	53.83	53.28	53.49	53.49	-0.84%	46,029
Jun 2, 2026	53.59	53.99	53.42	53.95	53.95	0.76%	26,537
Jun 1, 2026	52.91	53.66	52.77	53.54	53.54	2.76%	90,999
May 29, 2026	52.45	52.56	52.07	52.10	52.10	0.13%	43,796
May 28, 2026	51.59	52.18	51.42	52.03	52.03	-0.15%	59,720
May 27, 2026	52.44	52.44	51.83	52.11	52.11	0.06%	111,208
May 26, 2026	51.58	52.10	51.58	52.08	52.08	0.66%	122,615
May 25, 2026	50.76	51.74	50.76	51.74	51.74	3.13%	79,819
May 22, 2026	50.25	50.43	50.10	50.17	50.17	0.14%	29,866
May 21, 2026	49.54	50.28	49.50	50.10	50.10	1.07%	40,930
May 20, 2026	48.93	49.57	48.88	49.57	49.57	1.77%	65,019
May 19, 2026	48.30	48.95	48.18	48.71	48.71	-1.10%	57,849
May 15, 2026	49.35	49.49	49.08	49.25	49.25	-3.41%	40,372
May 14, 2026	50.72	51.00	50.72	50.99	50.99	0.49%	11,378
May 13, 2026	50.15	50.90	50.15	50.74	50.74	2.15%	55,420
May 12, 2026	50.00	50.06	49.13	49.67	49.67	-2.99%	45,974
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