TSX:XUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	63.83	64.24	63.55	64.16	64.16	0.30%	25,215
Feb 4, 2025	64.22	64.22	63.74	63.97	63.97	-0.98%	32,733
Feb 3, 2025	63.70	64.87	63.70	64.60	64.60	-0.55%	108,800
Jan 31, 2025	65.38	65.59	64.71	64.96	64.96	-0.09%	70,141
Jan 30, 2025	64.60	65.27	64.30	65.02	65.02	0.95%	59,800
Jan 29, 2025	64.89	64.89	64.19	64.41	64.41	-0.28%	38,800
Jan 28, 2025	63.84	64.62	63.75	64.59	64.59	1.29%	31,225
Jan 27, 2025	63.67	64.05	63.61	63.77	63.77	-1.38%	48,800
Jan 24, 2025	64.90	64.91	64.59	64.66	64.66	-0.51%	33,900
Jan 23, 2025	64.80	64.99	64.56	64.99	64.99	0.37%	32,100
Jan 22, 2025	64.56	64.80	64.56	64.75	64.75	0.92%	32,400
Jan 21, 2025	64.37	64.37	63.91	64.16	64.16	-0.02%	29,633
Jan 20, 2025	64.19	64.33	63.51	64.17	64.17	0.06%	58,300
Jan 17, 2025	63.97	64.23	63.69	64.13	64.13	1.41%	54,627
Jan 16, 2025	63.22	63.37	63.09	63.24	63.24	0.43%	26,531
Jan 15, 2025	62.58	63.09	62.58	62.97	62.97	1.61%	23,449
Jan 14, 2025	62.30	62.35	61.68	61.97	61.97	-0.02%	25,228
Jan 13, 2025	61.35	61.98	61.35	61.98	61.98	-0.11%	26,800
Jan 10, 2025	62.43	62.43	61.80	62.05	62.05	-1.96%	55,617
Jan 9, 2025	62.90	63.29	62.60	63.29	63.29	0.81%	83,934
Jan 8, 2025	62.84	62.84	62.40	62.78	62.78	0.50%	64,017
Jan 7, 2025	63.59	63.59	62.42	62.47	62.47	-1.11%	47,800
Jan 6, 2025	63.47	63.84	63.03	63.17	63.17	-0.24%	67,434
Jan 3, 2025	62.75	63.42	62.66	63.32	63.32	1.64%	42,300
Jan 2, 2025	62.93	63.15	62.00	62.30	62.30	-0.10%	51,531
Dec 31, 2024	62.89	62.89	62.25	62.36	62.36	-0.19%	31,200
Dec 30, 2024	62.78	62.84	62.33	62.48	62.48	-1.76%	37,712
Dec 27, 2024	63.97	63.97	63.39	63.60	63.39	-0.80%	42,900
Dec 24, 2024	63.65	64.11	63.57	64.11	63.90	1.04%	16,043
Dec 23, 2024	63.32	63.47	62.98	63.45	63.24	0.71%	44,300
Dec 20, 2024	62.24	63.45	62.15	63.00	62.79	0.88%	36,400
Dec 19, 2024	62.98	63.04	62.45	62.45	62.24	-0.34%	46,600
Dec 18, 2024	64.20	64.40	62.66	62.66	62.45	-2.32%	53,400
Dec 17, 2024	64.10	64.30	63.96	64.15	63.94	-0.09%	22,300
Dec 16, 2024	64.11	64.32	64.04	64.21	64.00	0.50%	24,549
Dec 13, 2024	64.12	64.12	63.74	63.89	63.67	-0.08%	18,000
Dec 12, 2024	64.00	64.00	63.80	63.94	63.73	-0.09%	17,703
Dec 11, 2024	63.97	64.04	63.71	64.00	63.79	0.79%	15,400
Dec 10, 2024	63.90	63.90	63.44	63.50	63.29	-0.39%	27,138
Dec 9, 2024	64.00	64.00	63.50	63.75	63.54	-0.44%	20,319
Dec 6, 2024	63.81	64.13	63.81	64.03	63.82	1.09%	33,629
Dec 5, 2024	63.61	63.64	63.33	63.34	63.13	-0.50%	28,600
Dec 4, 2024	63.50	63.66	63.40	63.66	63.45	0.62%	31,200
Dec 3, 2024	63.14	63.27	63.00	63.27	63.06	0.22%	33,200
Dec 2, 2024	63.12	63.28	63.11	63.13	62.92	0.32%	22,848
Nov 29, 2024	62.82	62.99	62.75	62.93	62.72	0.16%	39,300
Nov 28, 2024	62.77	62.83	62.63	62.83	62.62	0.40%	18,805
Nov 27, 2024	62.95	62.95	62.45	62.58	62.37	-0.64%	26,400
Nov 26, 2024	62.93	63.02	62.79	62.98	62.77	1.01%	18,620
Nov 25, 2024	62.42	62.60	62.23	62.35	62.14	0.42%	32,705
Nov 22, 2024	61.83	62.11	61.75	62.09	61.88	0.62%	36,130
Nov 21, 2024	61.64	61.82	60.99	61.71	61.50	0.64%	26,140
Nov 20, 2024	61.42	61.42	60.84	61.32	61.12	0.20%	20,218
Nov 19, 2024	60.80	61.29	60.68	61.20	61.00	0.05%	20,809
Nov 18, 2024	61.32	61.43	61.07	61.17	60.97	-0.18%	31,300
Nov 15, 2024	61.65	61.65	61.07	61.28	61.08	-1.05%	59,310
Nov 14, 2024	62.23	62.23	61.85	61.93	61.72	-0.15%	25,600
Nov 13, 2024	62.07	62.25	62.01	62.02	61.81	0.31%	14,600
Nov 12, 2024	62.12	62.12	61.64	61.83	61.62	-0.27%	34,648
Nov 11, 2024	62.04	62.12	61.88	62.00	61.79	0.36%	38,228
Nov 8, 2024	61.50	61.90	61.50	61.78	61.57	0.80%	34,533
Nov 7, 2024	61.20	61.32	61.09	61.29	61.09	0.18%	33,512
Nov 6, 2024	61.08	61.23	60.56	61.18	60.98	3.61%	55,100
Nov 5, 2024	58.53	59.05	58.53	59.05	58.85	0.75%	12,343
Nov 4, 2024	58.75	58.82	58.50	58.61	58.41	-0.64%	33,900
Nov 1, 2024	58.94	59.25	58.94	58.99	58.79	0.70%	27,705
Oct 31, 2024	59.44	59.44	58.58	58.58	58.38	-1.63%	39,700
Oct 30, 2024	59.74	60.01	59.55	59.55	59.35	-0.57%	25,438
Oct 29, 2024	59.65	59.96	59.50	59.89	59.69	0.45%	16,600
Oct 28, 2024	59.67	59.82	59.62	59.62	59.42	0.32%	25,514
Oct 25, 2024	59.36	59.85	59.35	59.43	59.23	0.20%	25,544
Oct 24, 2024	59.30	59.34	59.10	59.31	59.11	0.37%	14,017
Oct 23, 2024	59.47	59.50	58.76	59.09	58.89	-0.77%	16,500
Oct 22, 2024	59.44	59.62	59.27	59.55	59.35	-0.17%	15,531
Oct 21, 2024	59.76	59.79	59.43	59.65	59.45	-0.08%	19,600
Oct 18, 2024	59.61	59.78	59.52	59.70	59.50	0.39%	25,200
Oct 17, 2024	59.83	59.83	59.44	59.47	59.27	0.34%	11,122
Oct 16, 2024	59.21	59.33	59.03	59.27	59.07	0.27%	15,103
Oct 15, 2024	59.53	59.68	59.04	59.11	58.91	0.20%	24,847
Oct 11, 2024	58.50	59.02	58.49	58.99	58.79	0.92%	22,732
Oct 10, 2024	58.51	58.63	58.35	58.45	58.25	0.03%	21,100
Oct 9, 2024	57.92	58.43	57.89	58.43	58.23	1.12%	22,000
Oct 8, 2024	57.38	57.81	57.38	57.78	57.59	1.17%	8,900
Oct 7, 2024	57.37	57.45	57.06	57.11	56.92	-0.61%	25,337
Oct 4, 2024	57.50	57.50	57.00	57.46	57.27	1.09%	11,603
Oct 3, 2024	56.77	56.90	56.52	56.84	56.65	0.25%	17,044
Oct 2, 2024	56.45	56.77	56.39	56.70	56.51	0.11%	20,145
Oct 1, 2024	57.30	57.30	56.43	56.64	56.45	-1.24%	145,700
Sep 30, 2024	56.86	57.35	56.85	57.35	57.16	0.42%	24,200
Sep 27, 2024	57.13	57.18	57.00	57.11	56.92	0.26%	32,500
Sep 26, 2024	57.20	57.20	56.86	56.96	56.77	0.41%	11,714
Sep 25, 2024	56.77	56.79	56.64	56.73	56.54	0.05%	14,200
Sep 24, 2024	56.99	56.99	56.68	56.70	56.51	-0.63%	8,537
Sep 23, 2024	57.25	57.25	56.90	57.06	56.71	-0.17%	19,200
Sep 20, 2024	57.23	57.23	56.96	57.16	56.81	-0.19%	11,915
Sep 19, 2024	57.32	57.42	57.23	57.27	56.92	1.36%	13,007
Sep 18, 2024	56.61	57.00	56.45	56.50	56.15	0.05%	18,542
Sep 17, 2024	56.88	56.90	56.40	56.47	56.12	-	9,600
Sep 16, 2024	56.45	56.48	56.28	56.47	56.12	0.09%	42,100
Sep 13, 2024	56.08	56.47	56.08	56.42	56.07	0.93%	17,900