TSX:XUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	53,900
May 7, 2025	57.08	57.45	56.60	57.27	57.27	0.74%	30,200
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%	28,200
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%	103,200
Apr 21, 2025	53.02	53.02	51.89	52.42	52.42	-2.37%	79,900
Apr 17, 2025	53.86	54.12	53.55	53.69	53.69	-0.02%	55,900
Apr 16, 2025	54.51	54.64	53.15	53.70	53.70	-2.79%	75,400
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%	57,700
Apr 10, 2025	55.40	55.40	52.75	53.93	53.93	-4.63%	102,400
Apr 9, 2025	51.50	56.65	51.49	56.55	56.55	8.56%	456,000
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%	204,700
Apr 2, 2025	58.67	59.87	58.64	59.67	59.67	0.91%	18,300
Apr 1, 2025	59.23	59.38	58.68	59.13	59.13	-0.17%	15,300
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%	25,900
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	1.79%	42,900
Mar 21, 2025	59.42	59.89	59.36	59.89	59.75	0.08%	14,827
Mar 20, 2025	59.70	60.38	59.62	59.84	59.70	-0.13%	56,100
Mar 19, 2025	59.22	60.27	59.22	59.92	59.78	1.35%	34,419
Mar 18, 2025	59.55	59.55	59.03	59.12	58.98	-1.17%	40,200
Mar 17, 2025	59.37	60.02	59.37	59.82	59.68	0.40%	38,900
Mar 14, 2025	58.92	59.62	58.92	59.58	59.44	1.71%	31,428
Mar 13, 2025	59.26	59.26	58.49	58.58	58.44	-1.15%	60,100
Mar 12, 2025	59.55	59.75	58.89	59.26	59.12	0.05%	60,746
Mar 11, 2025	59.23	59.78	58.99	59.23	59.09	-0.72%	84,046
Mar 10, 2025	60.13	60.41	59.24	59.66	59.52	-2.23%	86,800
Mar 7, 2025	60.61	61.13	60.00	61.02	60.88	1.08%	65,726
Mar 6, 2025	61.70	61.71	60.21	60.37	60.23	-2.17%	79,717
Mar 5, 2025	61.04	61.85	60.90	61.71	61.57	0.21%	61,413
Mar 4, 2025	61.77	62.42	61.14	61.58	61.44	-1.39%	79,300
Mar 3, 2025	63.55	63.57	62.24	62.45	62.30	-1.70%	54,627
Feb 28, 2025	62.24	63.53	62.20	63.53	63.38	1.79%	43,500