TSX:XUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	81.14	82.00	80.97	82.00	82.00	1.85%	29,402
Oct 8, 2026	80.90	80.91	80.20	80.51	80.51	-0.67%	27,521
Oct 7, 2026	80.92	81.07	80.65	81.05	81.05	-0.09%	21,703
Oct 6, 2026	81.17	81.43	81.11	81.12	81.12	0.30%	18,895
Oct 5, 2026	80.37	81.06	80.37	80.88	80.88	0.66%	17,598
Oct 2, 2026	80.30	80.50	80.22	80.35	80.35	1.03%	31,831
Oct 1, 2026	79.73	79.82	79.18	79.53	79.53	0.11%	44,581
Sep 30, 2026	79.55	80.01	79.44	79.44	79.44	0.18%	20,857
Sep 29, 2026	79.62	79.62	79.21	79.30	79.30	-0.16%	18,862
Sep 28, 2026	79.64	79.69	79.21	79.43	79.43	-0.52%	45,437
Sep 25, 2026	79.50	79.93	79.40	79.85	79.85	0.47%	33,137
Sep 24, 2026	79.15	79.53	79.04	79.47	79.47	0.27%	22,247
Sep 23, 2026	79.97	79.97	79.40	79.43	79.26	-0.56%	39,992
Sep 22, 2026	79.87	80.01	79.79	79.88	79.71	0.25%	24,085
Sep 21, 2026	78.80	79.77	78.79	79.68	79.51	1.85%	26,924
Sep 18, 2026	78.39	78.39	78.07	78.23	78.06	0.03%	12,039
Sep 17, 2026	78.20	78.26	78.01	78.21	78.04	1.14%	16,433
Sep 16, 2026	77.59	77.83	76.94	77.33	77.16	-	49,331
Sep 15, 2026	77.65	77.65	77.19	77.33	77.16	-0.31%	24,057
Sep 14, 2026	77.56	77.84	77.43	77.57	77.40	-0.18%	30,910
Sep 11, 2026	77.75	77.91	77.71	77.71	77.54	1.03%	22,398
Sep 10, 2026	76.91	77.10	76.78	76.92	76.75	-0.44%	23,882
Sep 9, 2026	77.40	77.40	77.18	77.26	77.09	-0.44%	18,639
Sep 8, 2026	77.93	77.93	77.49	77.60	77.43	-0.83%	49,438
Sep 4, 2026	78.42	78.56	78.19	78.25	78.08	-0.01%	22,984
Sep 3, 2026	77.78	78.32	77.77	78.26	78.09	0.72%	17,214
Sep 2, 2026	77.88	77.97	77.65	77.70	77.53	-0.58%	13,831
Sep 1, 2026	77.68	78.15	77.50	78.15	77.98	0.06%	28,907
Aug 31, 2026	78.29	78.29	77.92	78.10	77.93	-0.61%	35,979
Aug 28, 2026	78.66	79.08	78.50	78.58	78.41	-0.03%	25,468
Aug 27, 2026	78.30	78.69	78.22	78.60	78.43	0.59%	18,129
Aug 26, 2026	78.01	78.27	78.00	78.14	77.97	0.32%	20,023
Aug 25, 2026	77.97	78.03	77.70	77.89	77.72	0.18%	18,149
Aug 24, 2026	77.84	77.86	77.59	77.75	77.58	0.23%	23,939
Aug 21, 2026	77.51	77.70	77.38	77.57	77.40	0.27%	33,074
Aug 20, 2026	77.73	77.81	77.36	77.36	77.19	-1.09%	20,270
Aug 19, 2026	78.47	78.47	78.09	78.21	78.04	-0.34%	30,427
Aug 18, 2026	78.55	78.62	78.43	78.48	78.31	-0.57%	22,664
Aug 17, 2026	79.27	79.27	78.92	78.93	78.76	-0.63%	37,620
Aug 14, 2026	79.57	79.57	79.25	79.43	79.26	-0.40%	28,522
Aug 13, 2026	79.50	79.96	79.50	79.75	79.58	0.58%	28,272
Aug 12, 2026	79.31	79.39	79.08	79.29	79.12	0.48%	28,996
Aug 11, 2026	79.39	79.39	78.84	78.91	78.74	-0.55%	14,749
Aug 10, 2026	79.36	79.43	79.12	79.35	79.18	0.11%	51,769
Aug 7, 2026	79.10	79.26	78.94	79.26	79.09	0.24%	14,797
Aug 6, 2026	79.32	79.41	79.04	79.07	78.90	-0.26%	14,278
Aug 5, 2026	80.00	80.16	79.28	79.28	79.11	-0.75%	18,299
Aug 4, 2026	78.72	79.97	78.72	79.88	79.71	3.85%	105,480
Jul 31, 2026	76.70	77.07	76.22	76.92	76.75	0.73%	25,404
Jul 30, 2026	76.00	76.41	75.70	76.36	76.20	1.11%	35,628