TSX:XIU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	38.68	38.70	38.39	38.55	38.55	0.23%	2,226,813
May 8, 2025	38.35	38.66	38.28	38.46	38.46	0.44%	4,546,135
May 7, 2025	38.09	38.35	38.05	38.29	38.29	0.71%	5,619,705
May 6, 2025	38.01	38.15	37.91	38.02	38.02	-0.18%	2,168,219
May 5, 2025	38.06	38.26	38.00	38.09	38.09	-0.26%	1,803,900
May 2, 2025	38.13	38.22	37.94	38.19	38.19	0.92%	2,381,500
May 1, 2025	37.87	38.12	37.76	37.84	37.84	-	2,937,700
Apr 30, 2025	37.71	37.90	37.37	37.84	37.84	-0.24%	4,058,919
Apr 29, 2025	37.79	37.99	37.73	37.93	37.93	0.40%	3,609,500
Apr 28, 2025	37.64	37.85	37.64	37.78	37.78	0.43%	1,854,300
Apr 25, 2025	37.56	37.66	37.45	37.62	37.62	-	2,993,007
Apr 24, 2025	37.32	37.64	37.23	37.62	37.62	1.02%	1,550,900
Apr 23, 2025	37.42	37.58	37.17	37.24	37.24	0.59%	5,995,700
Apr 22, 2025	36.84	37.14	36.80	37.02	37.02	1.48%	4,738,800
Apr 21, 2025	36.66	36.73	36.20	36.48	36.48	-0.65%	3,830,800
Apr 17, 2025	36.65	36.91	36.52	36.72	36.72	0.44%	5,226,009
Apr 16, 2025	36.55	36.79	36.27	36.56	36.56	-0.05%	5,499,100
Apr 15, 2025	36.35	36.64	36.30	36.58	36.58	0.88%	4,539,041
Apr 14, 2025	36.22	36.42	35.97	36.26	36.26	1.09%	4,946,400
Apr 11, 2025	35.02	35.97	34.98	35.87	35.87	2.40%	9,706,423
Apr 10, 2025	35.60	35.60	34.50	35.03	35.03	-2.91%	17,926,604
Apr 9, 2025	34.03	36.20	33.87	36.08	36.08	5.16%	18,967,700
Apr 8, 2025	35.59	35.67	34.04	34.31	34.31	-1.55%	15,655,200
Apr 7, 2025	34.32	35.81	33.92	34.85	34.85	-1.41%	16,288,400
Apr 4, 2025	36.29	36.37	35.07	35.35	35.35	-4.49%	16,734,800
Apr 3, 2025	37.21	37.59	36.98	37.01	37.01	-3.77%	9,803,600
Apr 2, 2025	37.70	38.47	37.62	38.46	38.46	1.13%	5,308,800
Apr 1, 2025	37.85	38.10	37.56	38.03	38.03	0.42%	5,452,800
Mar 31, 2025	37.28	37.97	37.25	37.87	37.87	0.85%	4,700,400
Mar 28, 2025	38.03	38.06	37.52	37.55	37.55	-1.60%	3,866,137
Mar 27, 2025	38.08	38.23	37.98	38.16	38.16	-	2,487,200
Mar 26, 2025	38.44	38.54	38.07	38.16	38.16	-0.70%	1,920,907
Mar 25, 2025	38.50	38.64	38.39	38.43	38.43	0.08%	2,633,712
Mar 24, 2025	38.09	38.47	38.07	38.40	38.40	1.45%	2,934,600
Mar 21, 2025	37.76	37.87	37.57	37.85	37.85	-0.26%	2,651,117
Mar 20, 2025	37.80	38.15	37.75	37.95	37.95	-0.08%	2,198,039
Mar 19, 2025	37.58	38.07	37.55	37.98	37.98	1.50%	4,129,032
Mar 18, 2025	37.56	37.56	37.19	37.42	37.42	-0.35%	4,515,700
Mar 17, 2025	37.26	37.60	37.24	37.55	37.55	0.83%	2,953,503
Mar 14, 2025	36.91	37.25	36.80	37.24	37.24	1.61%	3,419,643
Mar 13, 2025	36.95	37.06	36.57	36.65	36.65	-1.00%	6,243,829
Mar 12, 2025	36.97	37.18	36.73	37.02	37.02	0.65%	4,703,934
Mar 11, 2025	37.05	37.24	36.67	36.78	36.78	-0.86%	9,246,100
Mar 10, 2025	37.20	37.35	36.90	37.10	37.10	-1.36%	6,473,300
Mar 7, 2025	37.25	37.70	37.14	37.61	37.61	0.75%	5,885,100
Mar 6, 2025	37.38	37.72	37.18	37.33	37.33	-1.09%	7,206,400
Mar 5, 2025	37.26	37.77	37.24	37.74	37.74	1.13%	5,596,900
Mar 4, 2025	37.50	37.71	37.02	37.32	37.32	-1.87%	8,236,000
Mar 3, 2025	38.72	38.83	37.85	38.03	38.03	-1.45%	6,242,600
Feb 28, 2025	38.03	38.60	37.93	38.59	38.59	1.21%	4,811,732