TSX:XUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	79.36	79.43	79.12	79.35	79.35	0.11%	51,769
Aug 7, 2026	79.10	79.26	78.94	79.26	79.26	0.24%	14,797
Aug 6, 2026	79.32	79.41	79.04	79.07	79.07	-0.26%	14,278
Aug 5, 2026	80.00	80.16	79.28	79.28	79.28	-0.75%	18,299
Aug 4, 2026	78.72	79.97	78.72	79.88	79.88	3.85%	105,480
Jul 31, 2026	76.70	77.07	76.22	76.92	76.92	0.73%	25,404
Jul 30, 2026	76.00	76.41	75.70	76.36	76.36	1.11%	35,628
Jul 29, 2026	76.80	76.80	75.46	75.52	75.52	-1.83%	26,103
Jul 28, 2026	76.83	76.99	76.38	76.93	76.93	0.03%	22,234
Jul 27, 2026	77.16	78.09	76.46	76.91	76.91	0.46%	37,245
Jul 24, 2026	76.78	77.00	76.45	76.56	76.56	0.09%	17,443
Jul 23, 2026	76.64	76.77	76.24	76.49	76.49	-1.24%	23,847
Jul 22, 2026	77.42	77.68	77.38	77.45	77.45	-0.28%	21,867
Jul 21, 2026	77.28	77.67	77.10	77.67	77.67	1.05%	14,788
Jul 20, 2026	77.23	77.26	76.70	76.86	76.86	0.31%	40,695
Jul 17, 2026	76.67	77.01	76.45	76.62	76.62	-1.36%	39,678
Jul 16, 2026	77.60	77.82	77.30	77.68	77.68	-0.30%	22,344
Jul 15, 2026	78.00	78.10	77.52	77.91	77.91	-0.12%	24,686
Jul 14, 2026	77.72	78.00	77.49	78.00	78.00	-0.08%	36,723
Jul 13, 2026	78.30	78.87	77.90	78.06	78.06	-0.69%	48,766
Jul 10, 2026	78.45	78.62	78.16	78.60	78.60	0.32%	29,774
Jul 9, 2026	77.91	78.41	77.82	78.35	78.35	0.88%	11,682
Jul 8, 2026	77.50	77.72	77.27	77.67	77.67	-0.58%	18,193
Jul 7, 2026	78.67	78.67	77.90	78.12	78.12	-0.62%	28,775
Jul 6, 2026	78.61	78.72	78.34	78.61	78.61	0.01%	29,050
Jul 3, 2026	78.22	78.75	78.22	78.60	78.60	0.94%	17,813
Jul 2, 2026	78.18	78.50	77.32	77.87	77.87	-0.29%	25,960
Jun 30, 2026	77.67	78.30	77.67	78.10	78.10	0.61%	14,287
Jun 29, 2026	77.21	77.63	76.83	77.63	77.63	1.53%	22,555
Jun 26, 2026	76.23	76.97	76.00	76.46	76.46	-0.26%	39,256
Jun 25, 2026	77.43	77.43	76.57	76.66	76.66	-0.23%	20,179
Jun 24, 2026	77.18	77.73	76.82	77.00	76.84	-0.06%	18,165
Jun 23, 2026	76.85	77.43	76.60	77.05	76.89	-0.86%	20,267
Jun 22, 2026	78.23	78.27	77.63	77.72	77.56	-0.89%	23,299
Jun 19, 2026	78.00	78.42	77.90	78.42	78.26	0.65%	30,515
Jun 18, 2026	77.84	77.91	77.40	77.91	77.75	1.27%	16,745
Jun 17, 2026	77.31	77.51	76.75	76.93	76.77	-0.27%	46,934
Jun 16, 2026	77.78	77.78	77.14	77.14	76.98	-0.49%	22,522
Jun 15, 2026	77.31	77.79	77.31	77.52	77.36	1.68%	51,078
Jun 12, 2026	76.13	76.38	75.76	76.24	76.08	0.63%	33,735
Jun 11, 2026	75.07	75.91	74.72	75.76	75.60	1.83%	94,660
Jun 10, 2026	75.01	75.41	74.38	74.40	74.25	-1.52%	67,105
Jun 9, 2026	76.14	76.41	74.15	75.55	75.39	-0.25%	116,619
Jun 8, 2026	76.09	76.30	75.74	75.74	75.58	0.30%	58,333
Jun 5, 2026	76.81	76.81	75.33	75.51	75.35	-2.35%	116,968
Jun 4, 2026	76.72	77.44	76.65	77.33	77.17	0.49%	21,520
Jun 3, 2026	77.16	77.22	76.87	76.95	76.79	-0.29%	39,070
Jun 2, 2026	76.90	77.18	76.88	77.17	77.01	0.26%	20,390
Jun 1, 2026	76.67	77.15	76.65	76.97	76.81	0.64%	31,710
May 29, 2026	76.44	76.76	76.33	76.48	76.32	0.34%	27,915