TSX:XIU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	50.16	50.22	49.57	49.71	-	-0.56%	3,905,316
May 6, 2026	50.00	50.09	49.90	49.99	49.99	0.79%	4,350,144
May 5, 2026	49.76	49.90	49.54	49.60	49.60	-0.28%	3,687,728
May 4, 2026	50.00	50.14	49.69	49.74	49.74	-0.62%	4,905,201
May 1, 2026	50.23	50.25	50.04	50.05	50.05	-0.28%	3,975,218
Apr 30, 2026	49.39	50.22	49.37	50.19	50.19	2.05%	5,244,023
Apr 29, 2026	49.56	49.56	49.07	49.18	49.18	-0.81%	3,279,197
Apr 28, 2026	49.67	49.89	49.52	49.58	49.58	-0.46%	3,760,690
Apr 27, 2026	49.77	49.93	49.70	49.81	49.81	-0.32%	2,019,975
Apr 24, 2026	50.03	50.06	49.77	49.97	49.97	-0.06%	2,136,332
Apr 23, 2026	49.88	50.14	49.62	50.00	50.00	0.02%	4,211,391
Apr 22, 2026	50.20	50.23	49.89	49.99	49.99	0.22%	2,163,285
Apr 21, 2026	50.51	50.62	49.86	49.88	49.88	-1.25%	4,928,259
Apr 20, 2026	50.32	50.54	50.31	50.51	50.51	0.04%	6,198,156
Apr 17, 2026	50.18	50.56	50.11	50.49	50.49	0.84%	5,075,825
Apr 16, 2026	50.32	50.48	50.00	50.07	50.07	-0.30%	3,711,212
Apr 15, 2026	50.08	50.36	49.99	50.22	50.22	0.34%	4,357,746
Apr 14, 2026	49.82	50.07	49.65	50.05	50.05	0.60%	3,742,247
Apr 13, 2026	49.34	49.79	49.26	49.75	49.75	0.55%	3,958,443
Apr 10, 2026	49.34	49.60	49.34	49.48	49.48	0.65%	3,694,234
Apr 9, 2026	49.40	49.54	49.13	49.16	49.16	-0.51%	4,597,146
Apr 8, 2026	49.73	49.77	49.21	49.41	49.41	1.15%	7,410,311
Apr 7, 2026	48.59	48.85	48.43	48.85	48.85	0.23%	7,821,659
Apr 6, 2026	48.57	48.81	48.55	48.74	48.74	0.23%	3,604,952
Apr 2, 2026	47.84	48.68	47.79	48.63	48.63	0.52%	6,003,837
Apr 1, 2026	48.41	48.55	48.21	48.38	48.38	0.48%	5,956,142
Mar 31, 2026	47.48	48.19	47.48	48.15	48.15	2.29%	6,643,126
Mar 30, 2026	47.40	47.71	46.82	47.07	47.07	0.06%	4,492,580
Mar 27, 2026	46.84	47.25	46.79	47.04	47.04	-0.02%	2,941,331
Mar 26, 2026	47.22	47.87	46.99	47.05	47.05	-1.30%	4,243,298
Mar 25, 2026	47.66	47.77	47.26	47.67	47.67	1.27%	8,006,260
Mar 24, 2026	46.71	47.36	46.56	47.07	47.07	0.04%	9,366,695
Mar 23, 2026	46.70	47.26	46.50	47.05	47.05	1.77%	9,596,067
Mar 20, 2026	46.90	46.95	46.02	46.23	46.23	-1.68%	7,096,176
Mar 19, 2026	46.88	47.16	46.70	47.02	47.02	-1.09%	4,438,850
Mar 18, 2026	48.03	48.11	47.53	47.54	47.54	-1.72%	4,219,997
Mar 17, 2026	48.47	48.81	48.30	48.37	48.37	0.21%	2,806,316
Mar 16, 2026	47.85	48.34	47.85	48.27	48.27	1.19%	4,020,250
Mar 13, 2026	48.24	48.38	47.60	47.70	47.70	-0.69%	3,683,999
Mar 12, 2026	48.28	48.40	47.98	48.03	48.03	-0.70%	3,328,247
Mar 11, 2026	48.36	48.62	48.22	48.37	48.37	-0.37%	2,772,636
Mar 10, 2026	48.53	48.88	48.37	48.55	48.55	0.19%	5,331,594
Mar 9, 2026	47.75	48.56	47.38	48.46	48.46	0.37%	5,770,741
Mar 6, 2026	48.51	48.61	48.04	48.28	48.28	-1.57%	7,666,452
Mar 5, 2026	49.06	49.36	48.69	49.05	49.05	-0.75%	7,154,857
Mar 4, 2026	49.34	49.57	49.13	49.42	49.42	0.53%	3,829,273
Mar 3, 2026	49.14	49.28	48.23	49.16	49.16	-1.80%	11,113,784
Mar 2, 2026	49.49	50.08	49.40	50.06	50.06	0.70%	4,198,216
Feb 27, 2026	49.90	50.02	49.63	49.71	49.71	-0.64%	3,945,532
Feb 26, 2026	49.59	50.05	49.53	50.03	50.03	0.82%	3,109,105