TSX:XUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	62.48	62.73	62.48	62.69	62.69	0.79%	23,546
Jul 2, 2025	62.23	62.35	62.10	62.20	62.20	0.08%	16,509
Jun 30, 2025	62.17	62.17	61.87	62.15	62.15	0.19%	17,734
Jun 27, 2025	61.80	62.27	61.65	62.03	62.03	0.78%	28,008
Jun 26, 2025	61.39	61.58	61.30	61.55	61.55	0.24%	18,828
Jun 25, 2025	61.59	61.68	61.40	61.40	61.40	-0.37%	11,400
Jun 24, 2025	61.17	61.69	61.17	61.63	61.48	1.28%	28,600
Jun 23, 2025	60.53	60.87	60.37	60.85	60.70	0.81%	13,500
Jun 20, 2025	60.73	60.73	60.25	60.36	60.21	0.10%	11,000
Jun 19, 2025	59.92	60.30	59.88	60.30	60.16	-0.08%	12,448
Jun 18, 2025	60.17	60.63	60.16	60.35	60.21	0.42%	13,129
Jun 17, 2025	60.15	60.25	60.00	60.10	59.96	-0.22%	9,600
Jun 16, 2025	59.87	60.35	59.87	60.23	60.09	0.80%	10,821
Jun 13, 2025	60.07	60.28	59.66	59.75	59.61	-1.27%	19,430
Jun 12, 2025	60.36	60.58	60.27	60.52	60.38	-0.13%	24,521
Jun 11, 2025	61.03	61.03	60.51	60.60	60.46	-0.33%	8,418
Jun 10, 2025	60.69	60.90	60.52	60.80	60.65	0.38%	9,600
Jun 9, 2025	60.61	60.74	60.50	60.57	60.43	-0.10%	20,101
Jun 6, 2025	60.39	60.67	60.36	60.63	60.49	1.44%	14,806
Jun 5, 2025	60.20	60.42	59.68	59.77	59.63	-0.66%	20,027
Jun 4, 2025	60.22	60.42	60.10	60.17	60.03	-0.27%	8,448
Jun 3, 2025	59.83	60.40	59.83	60.33	60.19	0.85%	17,516
Jun 2, 2025	59.46	59.85	59.21	59.82	59.68	0.18%	21,200
May 30, 2025	59.94	59.94	59.20	59.71	59.57	-0.58%	28,500
May 29, 2025	60.41	60.41	59.79	60.06	59.92	0.15%	14,800
May 28, 2025	60.39	60.45	59.96	59.97	59.83	-0.46%	8,400
May 27, 2025	59.47	60.25	59.43	60.25	60.11	1.33%	21,945
May 26, 2025	59.10	59.46	58.96	59.46	59.32	1.36%	45,927
May 23, 2025	58.70	58.86	58.53	58.66	58.52	-1.63%	30,600
May 22, 2025	59.53	59.97	59.53	59.63	59.49	-0.02%	17,400
May 21, 2025	60.29	60.48	59.43	59.64	59.50	-2.04%	36,100
May 20, 2025	61.10	61.15	60.72	60.88	60.73	-0.77%	17,635
May 16, 2025	60.81	61.36	60.80	61.35	61.20	0.92%	10,933
May 15, 2025	60.58	60.95	60.49	60.79	60.65	0.23%	22,400
May 14, 2025	60.60	60.75	60.44	60.65	60.51	0.41%	19,431
May 13, 2025	60.40	60.77	60.40	60.40	60.26	0.30%	17,500
May 12, 2025	60.22	60.27	59.68	60.22	60.08	3.65%	26,323
May 9, 2025	58.33	58.33	57.90	58.10	57.96	0.10%	33,613
May 8, 2025	57.98	58.58	57.60	58.04	57.90	1.34%	53,900
May 7, 2025	57.08	57.45	56.60	57.27	57.13	0.74%	30,200
May 6, 2025	56.86	57.22	56.65	56.85	56.71	-0.91%	16,204
May 5, 2025	57.39	57.74	57.25	57.37	57.23	-0.57%	16,226
May 2, 2025	57.30	57.87	57.30	57.70	57.56	1.35%	28,200
May 1, 2025	56.89	57.50	56.89	56.93	56.79	1.05%	32,502
Apr 30, 2025	55.83	56.34	55.25	56.34	56.21	-0.39%	36,007
Apr 29, 2025	56.14	56.66	56.14	56.56	56.43	0.57%	24,026
Apr 28, 2025	56.33	56.46	55.79	56.24	56.11	-0.04%	33,347
Apr 25, 2025	55.80	56.28	55.68	56.26	56.13	0.68%	25,816
Apr 24, 2025	54.89	55.91	54.89	55.88	55.75	1.73%	9,344
Apr 23, 2025	55.08	55.63	54.68	54.93	54.80	2.31%	86,636