TSX:XIU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	38.59	38.94	38.53	38.93	38.93	1.09%	3,101,601
Feb 4, 2025	38.55	38.83	38.51	38.51	38.51	-0.13%	3,657,100
Feb 3, 2025	38.25	38.77	38.09	38.56	38.56	-1.23%	11,725,900
Jan 31, 2025	39.47	39.55	39.02	39.04	39.04	-0.99%	4,264,000
Jan 30, 2025	39.16	39.55	39.16	39.43	39.43	1.26%	4,768,122
Jan 29, 2025	38.86	39.07	38.77	38.94	38.94	0.23%	2,071,600
Jan 28, 2025	38.68	38.88	38.61	38.85	38.85	0.57%	3,086,210
Jan 27, 2025	38.44	38.63	38.42	38.63	38.63	-0.18%	1,379,900
Jan 24, 2025	38.64	38.75	38.58	38.70	38.70	0.16%	1,747,342
Jan 23, 2025	38.47	38.66	38.47	38.64	38.64	0.60%	2,008,600
Jan 22, 2025	38.50	38.53	38.40	38.41	38.41	0.03%	2,298,942
Jan 21, 2025	38.15	38.46	38.14	38.40	38.40	0.58%	2,704,000
Jan 20, 2025	38.10	38.36	38.07	38.18	38.18	0.26%	1,433,100
Jan 17, 2025	37.93	38.12	37.87	38.08	38.08	0.98%	2,101,000
Jan 16, 2025	37.68	37.77	37.57	37.71	37.71	0.29%	1,419,800
Jan 15, 2025	37.64	37.73	37.52	37.60	37.60	0.89%	3,184,300
Jan 14, 2025	37.28	37.34	37.07	37.27	37.27	0.08%	2,503,400
Jan 13, 2025	37.22	37.41	37.19	37.24	37.24	-0.72%	4,251,826
Jan 10, 2025	37.88	37.88	37.41	37.51	37.51	-1.42%	3,499,431
Jan 9, 2025	38.02	38.08	37.96	38.05	38.05	0.05%	1,896,300
Jan 8, 2025	37.75	38.04	37.71	38.03	38.03	0.66%	2,756,232
Jan 7, 2025	38.10	38.20	37.69	37.78	37.78	-0.29%	3,782,600
Jan 6, 2025	38.20	38.21	37.82	37.89	37.89	-0.21%	2,096,500
Jan 3, 2025	37.89	38.01	37.79	37.97	37.97	0.72%	1,623,800
Jan 2, 2025	37.70	37.87	37.51	37.70	37.70	0.61%	2,197,220
Dec 31, 2024	37.42	37.53	37.38	37.47	37.47	0.46%	3,793,010
Dec 30, 2024	37.32	37.41	37.10	37.30	37.30	-0.72%	2,528,536
Dec 27, 2024	37.51	37.68	37.42	37.57	37.57	-0.13%	1,172,749
Dec 24, 2024	37.51	37.62	37.34	37.62	37.62	0.32%	883,230
Dec 23, 2024	37.22	37.50	37.13	37.50	37.50	0.64%	2,273,112
Dec 20, 2024	36.75	37.45	36.73	37.26	37.26	0.70%	31,832,213
Dec 19, 2024	37.34	37.36	36.98	37.00	37.00	-0.62%	4,927,938
Dec 18, 2024	38.05	38.07	37.16	37.23	37.23	-2.26%	5,660,342
Dec 17, 2024	37.99	38.11	37.92	38.09	38.09	-0.03%	3,031,747
Dec 16, 2024	38.27	38.27	38.08	38.10	38.10	-0.44%	1,723,443
Dec 13, 2024	38.47	38.47	38.21	38.27	38.27	-0.44%	2,282,839
Dec 12, 2024	38.70	38.72	38.41	38.44	38.44	-1.00%	2,510,744
Dec 11, 2024	38.73	38.85	38.63	38.83	38.83	0.62%	1,436,000
Dec 10, 2024	38.73	38.74	38.57	38.59	38.59	-0.39%	2,078,200
Dec 9, 2024	38.98	39.04	38.72	38.74	38.74	-0.26%	1,553,800
Dec 6, 2024	38.95	39.06	38.84	38.84	38.84	0.10%	762,300
Dec 5, 2024	38.61	38.92	38.61	38.80	38.80	0.15%	903,100
Dec 4, 2024	38.83	38.95	38.65	38.74	38.74	-	2,064,636
Dec 3, 2024	38.76	38.91	38.69	38.74	38.74	0.03%	1,542,023
Dec 2, 2024	38.86	38.91	38.56	38.73	38.73	-0.13%	2,248,300
Nov 29, 2024	38.60	38.85	38.56	38.78	38.78	0.34%	3,757,014
Nov 28, 2024	38.53	38.70	38.53	38.65	38.65	0.29%	398,600
Nov 27, 2024	38.40	38.58	38.37	38.54	38.54	0.36%	1,138,500
Nov 26, 2024	38.24	38.44	38.19	38.40	38.40	0.08%	1,601,200
Nov 25, 2024	38.46	38.58	38.34	38.37	38.37	-0.10%	2,090,461
Nov 22, 2024	38.33	38.45	38.24	38.41	38.41	0.29%	2,685,022
Nov 21, 2024	37.85	38.33	37.71	38.30	38.30	0.60%	3,379,100
Nov 20, 2024	38.12	38.14	37.87	38.07	37.76	-	2,388,100
Nov 19, 2024	37.75	38.08	37.70	38.07	37.76	0.08%	1,932,200
Nov 18, 2024	38.03	38.19	37.97	38.04	37.73	0.18%	890,600
Nov 15, 2024	38.10	38.13	37.84	37.97	37.66	-0.60%	1,925,406
Nov 14, 2024	38.35	38.43	38.13	38.20	37.88	0.18%	4,454,400
Nov 13, 2024	38.05	38.16	37.91	38.13	37.81	0.42%	1,374,300
Nov 12, 2024	37.97	38.13	37.86	37.97	37.66	0.72%	2,549,400
Nov 11, 2024	37.75	37.87	37.67	37.70	37.39	0.24%	1,552,700
Nov 8, 2024	37.60	37.61	37.46	37.61	37.30	-0.19%	1,272,905
Nov 7, 2024	37.49	37.73	37.42	37.68	37.37	0.75%	2,053,635
Nov 6, 2024	37.24	37.43	36.91	37.40	37.09	1.11%	3,379,800
Nov 5, 2024	36.80	37.00	36.75	36.99	36.68	0.57%	1,180,538
Nov 4, 2024	36.82	36.91	36.62	36.78	36.48	0.03%	1,310,505
Nov 1, 2024	36.85	36.97	36.71	36.77	36.47	0.27%	1,875,127
Oct 31, 2024	37.05	37.06	36.57	36.67	36.37	-1.37%	4,101,800
Oct 30, 2024	37.11	37.28	37.05	37.18	36.87	-0.16%	1,621,100
Oct 29, 2024	37.23	37.31	37.11	37.24	36.93	-0.13%	1,316,049
Oct 28, 2024	37.04	37.35	37.01	37.29	36.98	0.54%	904,238
Oct 25, 2024	37.27	37.33	37.05	37.09	36.78	-0.38%	1,202,548
Oct 24, 2024	37.34	37.36	36.97	37.23	36.92	-0.08%	2,186,200
Oct 23, 2024	37.35	37.47	37.09	37.26	36.95	-0.45%	1,220,713
Oct 22, 2024	37.37	37.47	37.22	37.43	37.12	-0.13%	1,136,541
Oct 21, 2024	37.68	37.79	37.42	37.48	37.17	-0.45%	2,907,838
Oct 18, 2024	37.51	37.69	37.46	37.65	37.34	0.45%	1,460,402
Oct 17, 2024	37.40	37.49	37.35	37.48	37.17	0.62%	1,477,400
Oct 16, 2024	37.12	37.31	37.12	37.25	36.94	0.54%	1,425,400
Oct 15, 2024	37.04	37.13	36.92	37.05	36.74	-0.13%	1,463,401
Oct 11, 2024	36.86	37.20	36.86	37.10	36.79	0.71%	1,858,114
Oct 10, 2024	36.70	36.89	36.62	36.84	36.54	0.24%	2,879,100
Oct 9, 2024	36.44	36.78	36.43	36.75	36.45	0.66%	2,397,608
Oct 8, 2024	36.47	36.55	36.36	36.51	36.21	-0.05%	1,362,400
Oct 7, 2024	36.57	36.66	36.37	36.53	36.23	-0.19%	1,998,400
Oct 4, 2024	36.46	36.63	36.42	36.60	36.30	0.80%	3,488,700
Oct 3, 2024	36.31	36.35	36.12	36.31	36.01	-0.27%	2,244,914
Oct 2, 2024	36.47	36.57	36.31	36.41	36.11	-0.03%	1,882,420
Oct 1, 2024	36.41	36.50	36.21	36.42	36.12	0.08%	2,694,000
Sep 30, 2024	36.30	36.45	36.16	36.39	36.09	0.08%	1,599,200
Sep 27, 2024	36.46	36.52	36.35	36.36	36.06	-0.11%	1,127,500
Sep 26, 2024	36.31	36.52	36.31	36.40	36.10	0.52%	3,503,706
Sep 25, 2024	36.30	36.33	36.18	36.21	35.91	-0.19%	1,313,809
Sep 24, 2024	36.40	36.42	36.26	36.28	35.98	0.03%	2,328,307
Sep 23, 2024	36.21	36.33	36.11	36.27	35.96	0.19%	2,438,000
Sep 20, 2024	36.16	36.22	35.99	36.20	35.90	0.03%	2,065,207
Sep 19, 2024	36.29	36.30	35.97	36.19	35.89	1.15%	2,658,826
Sep 18, 2024	35.91	36.04	35.74	35.78	35.48	-0.36%	3,639,200
Sep 17, 2024	36.13	36.13	35.82	35.91	35.61	-0.25%	1,577,300
Sep 16, 2024	35.91	36.03	35.76	36.00	35.70	0.61%	2,161,700
Sep 13, 2024	35.80	35.91	35.75	35.78	35.48	0.34%	1,187,100