TSX:XIU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	50.74	50.89	50.59	50.64	50.64	-0.49%	2,457,116
May 26, 2026	51.11	51.17	50.74	50.89	50.89	-0.70%	1,995,638
May 25, 2026	51.19	51.34	51.06	51.25	51.25	0.93%	1,741,724
May 22, 2026	50.87	51.01	50.72	50.78	50.78	0.12%	2,924,374
May 21, 2026	50.14	50.85	50.09	50.72	50.72	0.82%	5,071,319
May 20, 2026	49.98	50.68	49.97	50.58	50.31	1.28%	5,414,550
May 19, 2026	49.96	50.31	49.90	49.94	49.67	0.24%	3,264,978
May 15, 2026	49.84	49.86	49.59	49.82	49.55	-0.97%	5,396,586
May 14, 2026	49.97	50.36	49.90	50.31	50.04	0.92%	4,394,206
May 13, 2026	50.17	50.21	49.72	49.85	49.58	-0.82%	3,083,232
May 12, 2026	50.09	50.27	49.80	50.26	49.99	0.40%	3,486,858
May 11, 2026	50.06	50.34	50.02	50.06	49.79	-0.06%	1,765,999
May 8, 2026	50.01	50.12	49.88	50.09	49.82	0.72%	3,688,743
May 7, 2026	50.16	50.22	49.57	49.73	49.46	-0.52%	5,431,025
May 6, 2026	50.00	50.09	49.90	49.99	49.72	0.79%	4,350,144
May 5, 2026	49.76	49.90	49.54	49.60	49.33	-0.28%	3,687,663
May 4, 2026	50.00	50.14	49.69	49.74	49.47	-0.62%	4,905,201
May 1, 2026	50.23	50.25	50.04	50.05	49.78	-0.28%	3,975,218
Apr 30, 2026	49.39	50.22	49.37	50.19	49.92	2.05%	5,244,023
Apr 29, 2026	49.56	49.56	49.07	49.18	48.92	-0.81%	3,279,197
Apr 28, 2026	49.67	49.89	49.52	49.58	49.31	-0.46%	3,760,690
Apr 27, 2026	49.77	49.93	49.70	49.81	49.54	-0.32%	2,019,975
Apr 24, 2026	50.03	50.06	49.77	49.97	49.70	-0.06%	2,136,332
Apr 23, 2026	49.88	50.14	49.62	50.00	49.73	0.02%	4,211,391
Apr 22, 2026	50.20	50.23	49.89	49.99	49.72	0.22%	2,163,285
Apr 21, 2026	50.51	50.62	49.86	49.88	49.61	-1.25%	4,928,259
Apr 20, 2026	50.32	50.54	50.31	50.51	50.24	0.04%	6,198,156
Apr 17, 2026	50.18	50.56	50.11	50.49	50.22	0.84%	5,075,825
Apr 16, 2026	50.32	50.48	50.00	50.07	49.80	-0.30%	3,711,212
Apr 15, 2026	50.08	50.36	49.99	50.22	49.95	0.34%	4,357,746
Apr 14, 2026	49.82	50.07	49.65	50.05	49.78	0.60%	3,742,247
Apr 13, 2026	49.34	49.79	49.26	49.75	49.48	0.55%	3,958,443
Apr 10, 2026	49.34	49.60	49.34	49.48	49.21	0.65%	3,694,234
Apr 9, 2026	49.40	49.54	49.13	49.16	48.90	-0.51%	4,597,146
Apr 8, 2026	49.73	49.77	49.21	49.41	49.14	1.15%	7,410,311
Apr 7, 2026	48.59	48.85	48.43	48.85	48.59	0.23%	7,821,659
Apr 6, 2026	48.57	48.81	48.55	48.74	48.48	0.23%	3,605,052
Apr 2, 2026	47.84	48.68	47.79	48.63	48.37	0.52%	6,003,837
Apr 1, 2026	48.41	48.55	48.21	48.38	48.12	0.48%	5,956,142
Mar 31, 2026	47.48	48.19	47.48	48.15	47.89	2.29%	6,643,126
Mar 30, 2026	47.40	47.71	46.82	47.07	46.82	0.06%	4,492,580
Mar 27, 2026	46.84	47.25	46.79	47.04	46.79	-0.02%	2,941,331
Mar 26, 2026	47.22	47.87	46.99	47.05	46.80	-1.30%	4,243,298
Mar 25, 2026	47.66	47.77	47.26	47.67	47.41	1.27%	8,006,260
Mar 24, 2026	46.71	47.36	46.56	47.07	46.82	0.04%	9,366,695
Mar 23, 2026	46.70	47.26	46.50	47.05	46.80	1.77%	9,596,067
Mar 20, 2026	46.90	46.95	46.02	46.23	45.98	-1.68%	7,096,176
Mar 19, 2026	46.88	47.16	46.70	47.02	46.77	-1.09%	4,438,850
Mar 18, 2026	48.03	48.11	47.53	47.54	47.28	-1.72%	4,219,997
Mar 17, 2026	48.47	48.81	48.30	48.37	48.11	0.21%	2,806,316