TSX:XUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	69.08	69.10	68.84	68.91	68.91	0.01%	13,050
Apr 9, 2026	68.48	69.04	68.33	68.90	68.90	0.36%	34,239
Apr 8, 2026	68.81	68.85	68.29	68.65	68.65	2.11%	54,996
Apr 7, 2026	67.18	67.23	66.56	67.23	67.23	-0.09%	48,136
Apr 6, 2026	67.05	67.29	67.00	67.29	67.29	0.40%	30,477
Apr 2, 2026	66.12	67.20	65.94	67.02	67.02	0.33%	90,459
Apr 1, 2026	66.76	67.09	66.59	66.80	66.80	0.62%	33,984
Mar 31, 2026	65.40	66.54	65.35	66.39	66.39	2.95%	60,057
Mar 30, 2026	65.33	65.33	64.33	64.49	64.49	-0.31%	28,625
Mar 27, 2026	65.46	65.46	64.59	64.69	64.69	-1.49%	44,186
Mar 26, 2026	66.12	66.49	65.67	65.67	65.67	-1.63%	42,424
Mar 25, 2026	66.83	66.98	66.40	66.76	66.63	1.00%	32,558
Mar 24, 2026	65.83	66.43	65.73	66.10	65.97	-0.23%	27,938
Mar 23, 2026	66.22	66.70	66.07	66.25	66.12	1.39%	52,512
Mar 20, 2026	66.10	66.12	64.96	65.34	65.22	-1.66%	45,109
Mar 19, 2026	66.12	66.55	65.96	66.44	66.31	-0.09%	46,360
Mar 18, 2026	67.03	67.25	66.50	66.50	66.37	-1.16%	27,777
Mar 17, 2026	67.37	67.56	67.27	67.28	67.15	0.39%	13,141
Mar 16, 2026	66.96	67.23	66.86	67.02	66.89	0.66%	22,139
Mar 13, 2026	67.14	67.28	66.47	66.58	66.45	0.23%	21,952
Mar 12, 2026	66.85	66.85	66.42	66.43	66.30	-1.23%	32,163
Mar 11, 2026	67.45	67.58	67.00	67.26	67.13	-0.06%	21,797
Mar 10, 2026	67.43	67.94	67.07	67.30	67.17	-0.25%	31,749
Mar 9, 2026	66.22	67.54	65.85	67.47	67.34	0.79%	47,370
Mar 6, 2026	67.46	67.46	66.83	66.94	66.81	-2.02%	45,421
Mar 5, 2026	68.27	68.56	67.87	68.32	68.19	-0.41%	37,130
Mar 4, 2026	68.48	68.77	68.19	68.60	68.47	0.63%	25,172
Mar 3, 2026	67.92	68.39	67.36	68.17	68.04	-1.06%	58,065
Mar 2, 2026	68.10	69.08	68.04	68.90	68.77	0.36%	45,782
Feb 27, 2026	68.49	68.65	68.29	68.65	68.52	-0.74%	46,060
Feb 26, 2026	69.59	69.59	68.81	69.16	69.03	-0.46%	30,784
Feb 25, 2026	69.31	69.53	69.20	69.48	69.35	0.68%	29,652
Feb 24, 2026	68.60	69.08	68.46	69.01	68.88	0.72%	39,838
Feb 23, 2026	69.00	69.12	68.23	68.52	68.39	-0.90%	77,476
Feb 20, 2026	68.54	69.22	68.54	69.14	69.01	0.51%	64,024
Feb 19, 2026	68.67	68.94	68.50	68.79	68.66	-0.35%	53,059
Feb 18, 2026	68.61	69.14	68.52	69.03	68.90	1.07%	41,610
Feb 17, 2026	68.15	68.52	67.86	68.30	68.17	0.22%	93,735
Feb 13, 2026	68.09	68.49	67.80	68.15	68.02	0.25%	25,247
Feb 12, 2026	69.04	69.17	67.98	67.98	67.85	-1.35%	54,982
Feb 11, 2026	69.33	69.44	68.75	68.91	68.78	0.06%	29,129
Feb 10, 2026	69.07	69.14	68.82	68.87	68.74	-0.29%	37,736
Feb 9, 2026	68.74	69.25	68.60	69.07	68.94	-0.26%	29,635
Feb 6, 2026	68.11	69.32	68.11	69.25	69.12	1.90%	44,169
Feb 5, 2026	68.02	68.36	67.74	67.96	67.83	-1.05%	54,286
Feb 4, 2026	69.13	69.13	68.27	68.68	68.55	-0.23%	28,393
Feb 3, 2026	69.76	69.76	68.40	68.84	68.71	-1.06%	44,767
Feb 2, 2026	68.95	69.83	68.95	69.58	69.45	0.94%	25,144
Jan 30, 2026	68.63	68.95	68.43	68.93	68.80	0.39%	28,612
Jan 29, 2026	69.00	69.00	68.00	68.66	68.53	-0.71%	56,027