TSX:XUU.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.80	48.40	47.78	48.36	48.36	1.09%	44,023
Mar 31, 2026	47.54	47.84	47.29	47.84	47.84	2.18%	1,700
Mar 30, 2026	46.82	46.82	46.82	46.82	46.82	-3.72%	489
Mar 25, 2026	48.63	48.63	48.63	48.63	48.54	0.35%	100
Mar 24, 2026	48.23	48.47	48.23	48.46	48.37	-0.57%	721
Mar 23, 2026	48.75	48.75	48.69	48.74	48.65	-0.27%	639
Mar 18, 2026	49.21	49.21	48.87	48.87	48.78	-1.23%	1,000
Mar 17, 2026	49.67	49.67	49.48	49.48	49.39	0.26%	1,108
Mar 16, 2026	49.47	49.47	49.35	49.35	49.26	1.17%	1,065
Mar 13, 2026	49.34	49.34	48.78	48.78	48.69	-1.03%	9,526
Mar 12, 2026	49.38	49.40	49.29	49.29	49.20	-1.00%	1,200
Mar 11, 2026	49.79	49.79	49.79	49.79	49.69	-0.30%	1,393
Mar 10, 2026	49.94	49.94	49.94	49.94	49.84	1.01%	511
Mar 9, 2026	49.15	49.44	49.15	49.44	49.35	-0.40%	5,300
Mar 6, 2026	49.52	49.83	49.52	49.64	49.55	-0.86%	6,206
Mar 5, 2026	50.33	50.33	50.07	50.07	49.97	-0.42%	1,528
Mar 3, 2026	49.50	50.41	49.50	50.28	50.18	-0.71%	593
Mar 2, 2026	50.08	50.87	50.08	50.64	50.54	0.08%	2,709
Feb 27, 2026	50.49	50.60	50.49	50.60	50.50	-0.98%	2,169
Feb 25, 2026	51.00	51.10	51.00	51.10	51.00	1.49%	3,727
Feb 23, 2026	50.85	50.85	50.25	50.35	50.25	-1.08%	430
Feb 20, 2026	50.79	50.90	50.71	50.90	50.80	-	3,018
Feb 18, 2026	50.90	50.90	50.90	50.90	50.80	0.79%	297
Feb 17, 2026	50.05	50.50	50.05	50.50	50.40	-1.23%	605
Feb 11, 2026	51.50	51.50	51.08	51.13	51.03	-0.06%	2,800
Feb 10, 2026	51.28	51.28	51.16	51.16	51.06	-0.29%	5,942
Feb 9, 2026	50.90	51.38	50.90	51.31	51.21	1.40%	884
Feb 6, 2026	50.65	50.66	50.60	50.60	50.50	1.02%	5,101
Feb 5, 2026	49.98	50.18	49.96	50.09	49.99	-0.81%	1,400
Feb 4, 2026	50.97	50.97	50.50	50.50	50.40	-0.22%	1,675
Feb 3, 2026	50.85	50.85	50.61	50.61	50.51	-1.27%	2,559
Feb 2, 2026	51.32	51.32	51.26	51.26	51.16	0.49%	210
Jan 30, 2026	51.01	51.02	50.86	51.01	50.91	-0.35%	1,705
Jan 29, 2026	51.19	51.19	51.19	51.19	51.09	-0.39%	501
Jan 27, 2026	51.39	51.39	51.39	51.39	51.29	0.33%	2,045
Jan 26, 2026	51.27	51.27	51.22	51.22	51.12	0.53%	735
Jan 23, 2026	51.05	51.05	50.95	50.95	50.85	-0.31%	202
Jan 22, 2026	50.94	51.11	50.94	51.11	51.01	0.67%	600
Jan 21, 2026	50.67	50.77	50.32	50.77	50.67	0.69%	3,006
Jan 20, 2026	50.51	50.61	50.42	50.42	50.32	-0.79%	503
Jan 19, 2026	51.26	51.26	50.51	50.82	50.72	-0.94%	1,025
Jan 15, 2026	51.34	51.34	51.30	51.30	51.20	0.45%	1,604
Jan 14, 2026	51.07	51.07	51.07	51.07	50.97	-0.47%	503
Jan 13, 2026	51.25	51.37	51.25	51.31	51.21	-0.19%	4,010
Jan 12, 2026	51.00	51.41	51.00	51.41	51.31	0.16%	1,066
Jan 9, 2026	51.13	51.38	51.13	51.33	51.23	0.63%	1,630
Jan 8, 2026	50.98	51.01	50.92	51.01	50.91	-0.27%	1,500
Jan 7, 2026	51.16	51.24	51.15	51.15	51.05	-0.02%	1,077
Jan 6, 2026	50.85	51.16	50.85	51.16	51.06	0.61%	1,782
Jan 5, 2026	50.77	50.90	50.77	50.85	50.75	0.99%	4,901