TSX:XIU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.64	46.71	46.35	46.42	46.42	-0.51%	2,349,610
Dec 4, 2025	46.25	46.70	46.23	46.66	46.66	1.06%	2,467,248
Dec 3, 2025	46.10	46.24	46.02	46.17	46.17	0.37%	1,823,887
Dec 2, 2025	46.07	46.12	45.79	46.00	46.00	-	3,573,455
Dec 1, 2025	46.20	46.33	45.99	46.00	46.00	-0.93%	2,683,547
Nov 28, 2025	46.23	46.47	46.11	46.43	46.43	0.38%	1,868,104
Nov 27, 2025	46.19	46.31	46.16	46.26	46.26	0.08%	358,032
Nov 26, 2025	45.96	46.26	45.94	46.22	46.22	0.80%	2,287,072
Nov 25, 2025	45.42	45.87	45.36	45.86	45.86	1.07%	2,227,314
Nov 24, 2025	45.00	45.42	44.80	45.37	45.37	1.20%	3,041,412
Nov 21, 2025	44.57	45.02	44.45	44.83	44.83	0.72%	4,208,851
Nov 20, 2025	45.21	45.41	44.47	44.51	44.51	-0.80%	5,797,688
Nov 19, 2025	44.71	44.90	44.57	44.87	44.87	-0.04%	4,515,294
Nov 18, 2025	44.62	45.01	44.56	44.89	44.59	-0.09%	6,517,839
Nov 17, 2025	45.11	45.34	44.73	44.93	44.63	-0.84%	5,291,464
Nov 14, 2025	44.70	45.36	44.64	45.31	45.01	0.29%	3,230,358
Nov 13, 2025	45.86	45.92	45.05	45.18	44.88	-1.76%	3,807,252
Nov 12, 2025	45.53	46.04	45.53	45.99	45.68	1.21%	3,108,763
Nov 11, 2025	45.24	45.47	45.20	45.44	45.14	0.46%	2,330,133
Nov 10, 2025	45.09	45.28	45.01	45.23	44.93	1.25%	2,568,640
Nov 7, 2025	44.40	44.69	44.14	44.67	44.37	0.07%	5,976,102
Nov 6, 2025	44.99	44.99	44.55	44.64	44.34	-0.78%	2,117,383
Nov 5, 2025	44.74	45.12	44.73	44.99	44.69	1.06%	3,130,156
Nov 4, 2025	44.68	44.90	44.48	44.52	44.22	-1.50%	2,447,050
Nov 3, 2025	45.21	45.24	44.83	45.20	44.90	0.13%	1,425,128
Oct 31, 2025	45.17	45.23	44.96	45.14	44.84	0.30%	2,309,417
Oct 30, 2025	44.95	45.21	44.90	45.01	44.70	0.10%	1,574,057
Oct 29, 2025	45.48	45.51	44.81	44.96	44.66	-1.10%	4,009,103
Oct 28, 2025	45.27	45.55	45.23	45.46	45.16	0.38%	1,469,249
Oct 27, 2025	45.33	45.41	45.02	45.29	44.99	0.02%	2,727,784
Oct 24, 2025	45.19	45.35	45.16	45.28	44.98	0.56%	3,203,796
Oct 23, 2025	44.99	45.17	44.91	45.03	44.73	0.60%	3,272,267
Oct 22, 2025	44.55	44.84	44.54	44.76	44.46	0.27%	4,037,433
Oct 21, 2025	44.90	44.90	44.57	44.64	44.34	-1.36%	2,352,363
Oct 20, 2025	45.15	45.31	45.10	45.26	44.95	0.99%	3,021,710
Oct 17, 2025	44.93	45.08	44.69	44.81	44.51	-0.80%	1,907,914
Oct 16, 2025	45.63	45.70	45.05	45.17	44.87	-0.70%	3,009,090
Oct 15, 2025	45.37	45.74	45.26	45.49	45.19	0.80%	2,392,456
Oct 14, 2025	44.54	45.28	44.51	45.13	44.83	1.53%	3,647,960
Oct 10, 2025	45.03	45.20	44.42	44.45	44.15	-1.40%	5,676,423
Oct 9, 2025	45.43	45.43	44.94	45.08	44.78	-0.57%	3,656,790
Oct 8, 2025	45.45	45.46	45.21	45.34	45.04	0.15%	2,909,953
Oct 7, 2025	45.57	45.64	45.19	45.27	44.97	-0.55%	2,360,236
Oct 6, 2025	45.77	45.77	45.43	45.52	45.22	0.07%	2,882,027
Oct 3, 2025	45.02	45.53	45.01	45.49	45.19	1.25%	5,283,549
Oct 2, 2025	44.94	44.95	44.59	44.93	44.63	0.16%	2,238,803
Oct 1, 2025	44.75	45.01	44.75	44.86	44.56	0.20%	3,112,300
Sep 30, 2025	44.65	44.81	44.49	44.77	44.47	0.20%	2,026,976
Sep 29, 2025	44.60	44.71	44.53	44.68	44.38	0.77%	1,901,559
Sep 26, 2025	44.42	44.52	44.32	44.34	44.04	-0.02%	1,876,580