TSX:XUU.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	55.81	55.94	55.81	55.94	55.94	0.36%	3,303
May 28, 2026	55.49	55.74	55.49	55.74	55.74	0.58%	2,500
May 27, 2026	55.39	55.42	55.39	55.42	55.42	-	2,203
May 26, 2026	55.43	55.43	55.40	55.42	55.42	-0.52%	3,120
May 25, 2026	55.71	55.71	55.71	55.71	55.71	1.18%	101
May 22, 2026	55.20	55.20	55.06	55.06	55.06	0.53%	809
May 21, 2026	54.54	54.77	54.54	54.77	54.77	0.38%	6,017
May 20, 2026	54.45	54.56	54.45	54.56	54.56	0.74%	205
May 19, 2026	54.16	54.16	54.16	54.16	54.16	-0.82%	150
May 15, 2026	54.55	54.61	54.54	54.61	54.61	-0.93%	2,710
May 14, 2026	55.22	55.22	55.12	55.12	55.12	1.10%	1,060
May 13, 2026	54.52	54.52	54.52	54.52	54.52	0.29%	156
May 8, 2026	54.36	54.36	54.36	54.36	54.36	1.74%	101
May 5, 2026	53.43	53.43	53.43	53.43	53.43	0.79%	14,603
May 4, 2026	53.26	53.26	52.98	53.01	53.01	-0.90%	2,327
May 1, 2026	53.41	53.49	53.41	53.49	53.49	0.66%	2,700
Apr 30, 2026	52.70	53.14	52.70	53.14	53.14	1.45%	2,786
Apr 29, 2026	52.44	52.44	52.38	52.38	52.38	-0.38%	11,363
Apr 28, 2026	52.53	52.58	52.53	52.58	52.58	-0.59%	500
Apr 27, 2026	52.74	52.89	52.74	52.89	52.89	0.95%	2,500
Apr 23, 2026	52.13	52.39	52.13	52.39	52.39	0.10%	2,100
Apr 21, 2026	52.45	52.45	52.26	52.34	52.34	-0.19%	5,600
Apr 20, 2026	52.42	52.45	52.30	52.44	52.44	-0.23%	6,394
Apr 17, 2026	52.28	52.56	52.25	52.56	52.56	1.37%	5,507
Apr 16, 2026	51.65	51.85	51.65	51.85	51.85	0.58%	2,241
Apr 15, 2026	51.49	51.55	51.49	51.55	51.55	0.51%	1,020
Apr 14, 2026	51.19	51.29	51.19	51.29	51.29	1.69%	200
Apr 13, 2026	50.31	50.44	50.31	50.44	50.44	0.38%	1,411
Apr 10, 2026	50.24	50.38	50.24	50.25	50.25	-	903
Apr 9, 2026	49.98	50.29	49.90	50.25	50.25	0.66%	6,267
Apr 8, 2026	50.09	50.09	49.90	49.92	49.92	2.51%	603
Apr 7, 2026	48.34	48.70	48.34	48.70	48.70	0.70%	3,800
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	-3.54%	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