TSX:XIU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	39.51	39.59	39.44	39.52	39.52	-0.15%	992,388
May 29, 2025	39.87	39.88	39.47	39.58	39.58	-0.25%	1,404,643
May 28, 2025	39.65	39.77	39.60	39.68	39.68	0.05%	2,124,100
May 27, 2025	39.37	39.71	39.32	39.66	39.66	0.79%	3,162,300
May 26, 2025	39.23	39.41	39.20	39.35	39.35	0.74%	1,094,700
May 23, 2025	38.82	39.15	38.80	39.06	39.06	-0.08%	5,540,708
May 22, 2025	38.94	39.21	38.93	39.09	39.09	-0.51%	4,335,400
May 21, 2025	39.49	39.55	39.18	39.29	39.02	-1.01%	5,156,442
May 20, 2025	39.67	39.79	39.57	39.69	39.42	0.23%	2,396,934
May 16, 2025	39.47	39.64	39.40	39.60	39.33	0.25%	3,732,449
May 15, 2025	39.15	39.50	39.15	39.50	39.23	0.92%	4,011,411
May 14, 2025	38.97	39.17	38.92	39.14	38.87	0.36%	2,715,600
May 13, 2025	39.00	39.14	38.95	39.00	38.73	0.26%	2,439,300
May 12, 2025	39.17	39.20	38.81	38.90	38.63	0.91%	3,710,000
May 9, 2025	38.68	38.70	38.39	38.55	38.28	0.23%	2,226,813
May 8, 2025	38.35	38.66	38.28	38.46	38.19	0.44%	4,546,135
May 7, 2025	38.09	38.35	38.05	38.29	38.02	0.71%	5,619,700
May 6, 2025	38.01	38.15	37.91	38.02	37.76	-0.18%	2,168,202
May 5, 2025	38.06	38.26	38.00	38.09	37.83	-0.26%	1,803,900
May 2, 2025	38.13	38.22	37.94	38.19	37.93	0.92%	2,381,500
May 1, 2025	37.87	38.12	37.76	37.84	37.58	-	2,937,700
Apr 30, 2025	37.71	37.90	37.37	37.84	37.58	-0.24%	4,058,919
Apr 29, 2025	37.79	37.99	37.73	37.93	37.67	0.40%	3,609,500
Apr 28, 2025	37.64	37.85	37.64	37.78	37.52	0.43%	1,854,300
Apr 25, 2025	37.56	37.66	37.45	37.62	37.36	-	2,993,007
Apr 24, 2025	37.32	37.64	37.23	37.62	37.36	1.02%	1,550,900
Apr 23, 2025	37.42	37.58	37.17	37.24	36.98	0.59%	5,995,700
Apr 22, 2025	36.84	37.14	36.80	37.02	36.76	1.48%	4,738,800
Apr 21, 2025	36.66	36.73	36.20	36.48	36.23	-0.65%	3,830,800
Apr 17, 2025	36.65	36.91	36.52	36.72	36.47	0.44%	5,226,009
Apr 16, 2025	36.55	36.79	36.27	36.56	36.31	-0.05%	5,499,100
Apr 15, 2025	36.35	36.64	36.30	36.58	36.33	0.88%	4,539,041
Apr 14, 2025	36.22	36.42	35.97	36.26	36.01	1.09%	4,946,400
Apr 11, 2025	35.02	35.97	34.98	35.87	35.62	2.40%	9,706,423
Apr 10, 2025	35.60	35.60	34.50	35.03	34.79	-2.91%	17,926,604
Apr 9, 2025	34.03	36.20	33.87	36.08	35.83	5.16%	18,967,700
Apr 8, 2025	35.59	35.67	34.04	34.31	34.07	-1.55%	15,655,200
Apr 7, 2025	34.32	35.81	33.92	34.85	34.61	-1.41%	16,288,400
Apr 4, 2025	36.29	36.37	35.07	35.35	35.11	-4.49%	16,734,800
Apr 3, 2025	37.21	37.59	36.98	37.01	36.75	-3.77%	9,803,600
Apr 2, 2025	37.70	38.47	37.62	38.46	38.19	1.13%	5,308,800
Apr 1, 2025	37.85	38.10	37.56	38.03	37.77	0.42%	5,452,800
Mar 31, 2025	37.28	37.97	37.25	37.87	37.61	0.85%	4,700,400
Mar 28, 2025	38.03	38.06	37.52	37.55	37.29	-1.60%	3,866,137
Mar 27, 2025	38.08	38.23	37.98	38.16	37.89	-	2,487,200
Mar 26, 2025	38.44	38.54	38.07	38.16	37.90	-0.70%	1,920,907
Mar 25, 2025	38.50	38.64	38.39	38.43	38.16	0.08%	2,633,712
Mar 24, 2025	38.09	38.47	38.07	38.40	38.13	1.45%	2,934,600
Mar 21, 2025	37.76	37.87	37.57	37.85	37.59	-0.26%	2,651,117
Mar 20, 2025	37.80	38.15	37.75	37.95	37.69	-0.08%	2,198,039