TSX:XUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	59.46	59.68	59.21	59.64	-	-0.12%	14,696
May 30, 2025	59.94	59.94	59.20	59.71	59.71	-0.58%	28,478
May 29, 2025	60.41	60.41	59.79	60.06	60.06	0.15%	14,775
May 28, 2025	60.39	60.45	59.96	59.97	59.97	-0.46%	8,383
May 27, 2025	59.47	60.25	59.43	60.25	60.25	1.33%	21,945
May 26, 2025	59.10	59.46	58.96	59.46	59.46	1.36%	45,927
May 23, 2025	58.70	58.86	58.53	58.66	58.66	-1.63%	30,553
May 22, 2025	59.53	59.97	59.53	59.63	59.63	-0.02%	17,368
May 21, 2025	60.29	60.48	59.43	59.64	59.64	-2.03%	36,060
May 20, 2025	61.10	61.15	60.72	60.88	60.88	-0.77%	17,635
May 16, 2025	60.81	61.36	60.80	61.35	61.35	0.92%	10,933
May 15, 2025	60.58	60.95	60.49	60.79	60.79	0.23%	22,373
May 14, 2025	60.60	60.75	60.44	60.65	60.65	0.41%	19,431
May 13, 2025	60.40	60.77	60.40	60.40	60.40	0.30%	17,451
May 12, 2025	60.22	60.27	59.68	60.22	60.22	3.65%	26,323
May 9, 2025	58.33	58.33	57.90	58.10	58.10	0.10%	33,613
May 8, 2025	57.98	58.58	57.60	58.04	58.04	1.34%	53,862
May 7, 2025	57.08	57.45	56.60	57.27	57.27	0.74%	30,161
May 6, 2025	56.86	57.22	56.65	56.85	56.85	-0.91%	16,204
May 5, 2025	57.39	57.74	57.25	57.37	57.37	-0.57%	16,226
May 2, 2025	57.30	57.87	57.30	57.70	57.70	1.35%	28,163
May 1, 2025	56.89	57.50	56.89	56.93	56.93	1.05%	32,502
Apr 30, 2025	55.83	56.34	55.25	56.34	56.34	-0.39%	36,007
Apr 29, 2025	56.14	56.66	56.14	56.56	56.56	0.57%	24,026
Apr 28, 2025	56.33	56.46	55.79	56.24	56.24	-0.04%	33,347
Apr 25, 2025	55.80	56.28	55.68	56.26	56.26	0.68%	25,816
Apr 24, 2025	54.89	55.91	54.89	55.88	55.88	1.73%	9,344
Apr 23, 2025	55.08	55.63	54.68	54.93	54.93	2.31%	86,636
Apr 22, 2025	52.97	53.82	52.97	53.69	53.69	2.42%	103,192
Apr 21, 2025	53.02	53.02	51.89	52.42	52.42	-2.37%	79,891
Apr 17, 2025	53.86	54.12	53.55	53.69	53.69	-0.02%	55,888
Apr 16, 2025	54.51	54.64	53.15	53.70	53.70	-2.79%	75,377
Apr 15, 2025	55.07	55.57	55.07	55.24	55.24	0.55%	43,342
Apr 14, 2025	55.62	55.62	54.58	54.94	54.94	0.66%	47,147
Apr 11, 2025	53.57	54.69	53.21	54.58	54.58	1.21%	57,673
Apr 10, 2025	55.40	55.40	52.75	53.93	53.93	-4.63%	102,399
Apr 9, 2025	51.50	56.65	51.49	56.55	56.55	8.56%	455,994
Apr 8, 2025	54.47	54.64	51.31	52.09	52.09	-1.59%	152,345
Apr 7, 2025	50.99	54.00	50.63	52.93	52.93	-0.09%	334,110
Apr 4, 2025	54.56	54.74	52.96	52.98	52.98	-4.88%	125,806
Apr 3, 2025	56.52	56.71	55.70	55.70	55.70	-6.65%	204,654
Apr 2, 2025	58.67	59.87	58.64	59.67	59.67	0.91%	18,284
Apr 1, 2025	59.23	59.38	58.68	59.13	59.13	-0.17%	15,282
Mar 31, 2025	58.34	59.38	58.00	59.23	59.23	0.90%	40,435
Mar 28, 2025	59.74	59.74	58.56	58.70	58.70	-1.89%	36,603
Mar 27, 2025	59.85	60.26	59.75	59.83	59.83	-0.32%	40,600
Mar 26, 2025	60.63	60.63	59.87	60.02	60.02	-1.35%	25,881
Mar 25, 2025	60.96	61.01	60.74	60.84	60.70	-0.20%	31,149
Mar 24, 2025	60.54	60.96	60.48	60.96	60.82	1.80%	42,898
Mar 21, 2025	59.42	59.89	59.36	59.89	59.75	0.08%	14,827