TSX:XUU.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	57.13	57.13	57.13	57.13	57.13	1.40%	678
Sep 17, 2026	56.19	56.34	56.19	56.34	56.34	0.54%	400
Sep 14, 2026	56.04	56.04	56.04	56.04	56.04	-0.94%	581
Sep 11, 2026	56.57	56.57	56.57	56.57	56.57	0.75%	706
Sep 10, 2026	56.18	56.18	56.15	56.15	56.15	-1.07%	3,763
Sep 8, 2026	56.97	56.97	56.74	56.76	56.76	-0.65%	960
Sep 3, 2026	56.82	57.13	56.82	57.13	57.13	1.03%	4,550
Sep 2, 2026	56.38	56.55	56.38	56.55	56.55	0.44%	920
Sep 1, 2026	56.30	56.30	56.30	56.30	56.30	-0.85%	105
Aug 31, 2026	56.78	56.78	56.78	56.78	56.78	-0.54%	233
Aug 27, 2026	57.09	57.09	57.09	57.09	57.09	0.51%	200
Aug 26, 2026	56.80	56.80	56.80	56.80	56.80	0.42%	200
Aug 25, 2026	56.59	56.59	56.56	56.56	56.56	-0.28%	3,731
Aug 21, 2026	56.71	56.75	56.64	56.72	56.72	-0.14%	1,075
Aug 20, 2026	56.80	56.80	56.80	56.80	56.80	-0.19%	174
Aug 18, 2026	57.05	57.05	56.91	56.91	56.91	-0.85%	500
Aug 17, 2026	57.52	57.52	57.40	57.40	57.40	-0.49%	706
Aug 13, 2026	57.68	57.68	57.68	57.68	57.68	0.75%	702
Aug 12, 2026	57.40	57.40	57.25	57.25	57.25	-	2,425
Aug 10, 2026	57.26	57.26	57.25	57.25	57.25	-0.03%	3,700
Aug 7, 2026	57.27	57.27	57.27	57.27	57.27	0.30%	128
Aug 5, 2026	57.10	57.10	57.10	57.10	57.10	-0.16%	117
Aug 4, 2026	56.38	57.19	56.38	57.19	57.19	3.34%	7,112
Jul 31, 2026	54.70	55.35	54.70	55.34	55.34	0.67%	5,402
Jul 30, 2026	54.65	54.97	54.65	54.97	54.97	1.36%	2,784
Jul 29, 2026	54.71	54.71	54.23	54.23	54.23	-1.35%	8,093
Jul 28, 2026	54.61	55.02	54.61	54.97	54.97	0.31%	8,001
Jul 27, 2026	55.23	55.23	54.69	54.80	54.80	0.16%	3,782
Jul 24, 2026	54.71	54.71	54.71	54.71	54.71	0.18%	700
Jul 23, 2026	54.61	54.61	54.61	54.61	54.61	-1.46%	149
Jul 22, 2026	55.42	55.42	55.42	55.42	55.42	0.24%	100
Jul 20, 2026	55.35	55.35	55.29	55.29	55.29	-0.09%	4,027
Jul 17, 2026	55.23	55.34	55.23	55.34	55.34	-0.23%	4,001
Jul 16, 2026	55.81	55.81	55.47	55.47	55.47	-0.66%	495
Jul 15, 2026	55.80	55.84	55.65	55.84	55.84	0.25%	6,325
Jul 14, 2026	55.62	55.76	55.62	55.70	55.70	0.34%	11,139
Jul 13, 2026	55.78	55.78	55.51	55.51	55.51	0.09%	4,639
Jul 10, 2026	55.81	55.81	55.46	55.46	55.46	-0.47%	4,897
Jul 9, 2026	55.77	55.77	55.71	55.72	55.72	0.89%	6,000
Jul 8, 2026	55.18	55.23	54.98	55.23	55.23	-0.38%	34,662
Jul 7, 2026	55.44	55.44	55.44	55.44	55.44	-0.65%	100
Jul 6, 2026	55.78	55.80	55.78	55.80	55.80	1.18%	276
Jul 2, 2026	55.05	55.15	55.05	55.15	55.15	0.24%	275
Jun 29, 2026	54.77	55.02	54.77	55.02	55.02	0.95%	500
Jun 26, 2026	54.66	54.66	54.50	54.50	54.50	0.17%	4,068
Jun 25, 2026	54.41	54.41	54.41	54.41	54.41	-0.43%	2,046
Jun 24, 2026	54.62	54.76	54.62	54.76	54.65	0.20%	3,800
Jun 23, 2026	54.45	54.82	54.45	54.65	54.54	-1.05%	2,402
Jun 22, 2026	55.35	55.35	55.23	55.23	55.12	-0.47%	2,281
Jun 18, 2026	55.47	55.49	55.37	55.49	55.37	1.19%	4,147