TSX:XUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	76.08	76.38	75.97	76.22	76.06	0.21%	21,852
May 27, 2026	76.07	76.14	75.88	76.06	75.90	0.15%	23,261
May 26, 2026	76.00	76.04	75.75	75.95	75.79	-0.86%	29,398
May 25, 2026	76.21	76.60	76.00	76.60	76.44	1.54%	15,788
May 22, 2026	75.36	75.71	75.34	75.44	75.28	0.75%	25,432
May 21, 2026	74.55	75.00	74.40	74.88	74.72	0.46%	40,521
May 20, 2026	73.90	74.54	73.90	74.54	74.39	1.04%	34,601
May 19, 2026	73.95	74.13	73.64	73.77	73.62	-0.73%	36,503
May 15, 2026	74.63	74.70	74.29	74.31	74.16	-1.04%	33,813
May 14, 2026	74.62	75.24	74.62	75.09	74.93	0.91%	22,765
May 13, 2026	74.05	74.56	73.91	74.41	74.26	0.57%	28,684
May 12, 2026	73.85	74.04	73.50	73.99	73.84	-0.05%	19,133
May 11, 2026	73.82	74.13	73.80	74.03	73.88	0.18%	19,990
May 8, 2026	73.77	73.97	73.73	73.90	73.75	0.97%	22,190
May 7, 2026	73.62	73.62	72.93	73.19	73.04	-0.35%	27,447
May 6, 2026	72.87	73.47	72.81	73.45	73.30	1.52%	31,972
May 5, 2026	72.13	72.44	72.11	72.35	72.20	0.98%	33,071
May 4, 2026	71.99	72.09	71.43	71.65	71.50	-0.29%	39,010
May 1, 2026	71.83	72.07	71.80	71.86	71.71	0.35%	36,294
Apr 30, 2026	71.48	71.68	71.09	71.61	71.46	0.43%	22,504
Apr 29, 2026	71.44	71.44	71.01	71.30	71.15	-0.17%	34,264
Apr 28, 2026	71.42	71.50	71.16	71.42	71.27	-0.15%	21,374
Apr 27, 2026	71.27	71.56	71.21	71.53	71.38	-0.08%	28,721
Apr 24, 2026	71.45	71.70	71.26	71.59	71.44	0.55%	33,761
Apr 23, 2026	71.38	71.55	70.70	71.20	71.05	-0.28%	69,781
Apr 22, 2026	71.24	71.40	71.08	71.40	71.25	0.90%	29,477
Apr 21, 2026	71.15	71.35	70.68	70.76	70.61	-0.67%	25,159