TSX:XUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	74.55	75.00	74.40	74.88	74.88	0.46%	40,521
May 20, 2026	73.90	74.54	73.90	74.54	74.54	1.04%	34,601
May 19, 2026	73.95	74.13	73.64	73.77	73.77	-0.73%	36,503
May 15, 2026	74.63	74.70	74.29	74.31	74.31	-1.04%	33,813
May 14, 2026	74.62	75.24	74.62	75.09	75.09	0.91%	22,765
May 13, 2026	74.05	74.56	73.91	74.41	74.41	0.57%	28,684
May 12, 2026	73.85	74.04	73.50	73.99	73.99	-0.05%	19,133
May 11, 2026	73.82	74.13	73.80	74.03	74.03	0.18%	19,990
May 8, 2026	73.77	73.97	73.73	73.90	73.90	0.97%	22,190
May 7, 2026	73.62	73.62	72.93	73.19	73.19	-0.35%	27,447
May 6, 2026	72.87	73.47	72.81	73.45	73.45	1.52%	31,972
May 5, 2026	72.13	72.44	72.11	72.35	72.35	0.98%	33,071
May 4, 2026	71.99	72.09	71.43	71.65	71.65	-0.29%	39,010
May 1, 2026	71.83	72.07	71.80	71.86	71.86	0.35%	36,294
Apr 30, 2026	71.48	71.68	71.09	71.61	71.61	0.43%	22,504
Apr 29, 2026	71.44	71.44	71.01	71.30	71.30	-0.17%	34,264
Apr 28, 2026	71.42	71.50	71.16	71.42	71.42	-0.15%	21,374
Apr 27, 2026	71.27	71.56	71.21	71.53	71.53	-0.08%	28,721
Apr 24, 2026	71.45	71.70	71.26	71.59	71.59	0.55%	33,761
Apr 23, 2026	71.38	71.55	70.70	71.20	71.20	-0.28%	69,781
Apr 22, 2026	71.24	71.40	71.08	71.40	71.40	0.90%	29,477
Apr 21, 2026	71.15	71.35	70.68	70.76	70.76	-0.67%	25,159
Apr 20, 2026	71.16	71.26	70.92	71.24	71.24	-0.20%	45,567
Apr 17, 2026	70.81	71.47	70.80	71.38	71.38	1.19%	56,261
Apr 16, 2026	70.54	70.65	70.30	70.54	70.54	0.07%	53,658
Apr 15, 2026	70.19	70.51	70.17	70.49	70.49	0.51%	28,185
Apr 14, 2026	69.50	70.15	69.50	70.13	70.13	1.02%	43,190
Apr 13, 2026	68.71	69.43	68.68	69.42	69.42	0.74%	33,329
Apr 10, 2026	69.08	69.10	68.84	68.91	68.91	0.01%	13,050
Apr 9, 2026	68.48	69.04	68.33	68.90	68.90	0.36%	34,239
Apr 8, 2026	68.81	68.85	68.29	68.65	68.65	2.11%	54,996
Apr 7, 2026	67.18	67.23	66.56	67.23	67.23	-0.09%	48,136
Apr 6, 2026	67.05	67.29	67.00	67.29	67.29	0.40%	30,477
Apr 2, 2026	66.12	67.20	65.94	67.02	67.02	0.33%	90,459
Apr 1, 2026	66.76	67.09	66.59	66.80	66.80	0.62%	33,984
Mar 31, 2026	65.40	66.54	65.35	66.39	66.39	2.95%	60,057
Mar 30, 2026	65.33	65.33	64.33	64.49	64.49	-0.31%	28,625
Mar 27, 2026	65.46	65.46	64.59	64.69	64.69	-1.49%	44,186
Mar 26, 2026	66.12	66.49	65.67	65.67	65.67	-1.63%	42,424
Mar 25, 2026	66.83	66.98	66.40	66.76	66.63	1.00%	32,558
Mar 24, 2026	65.83	66.43	65.73	66.10	65.97	-0.23%	27,938
Mar 23, 2026	66.22	66.70	66.07	66.25	66.12	1.39%	52,512
Mar 20, 2026	66.10	66.12	64.96	65.34	65.22	-1.66%	45,109
Mar 19, 2026	66.12	66.55	65.96	66.44	66.31	-0.09%	46,360
Mar 18, 2026	67.03	67.25	66.50	66.50	66.37	-1.16%	27,777
Mar 17, 2026	67.37	67.56	67.27	67.28	67.15	0.39%	13,141
Mar 16, 2026	66.96	67.23	66.86	67.02	66.89	0.66%	22,139
Mar 13, 2026	67.14	67.28	66.47	66.58	66.45	0.23%	21,952
Mar 12, 2026	66.85	66.85	66.42	66.43	66.30	-1.23%	32,163
Mar 11, 2026	67.45	67.58	67.00	67.26	67.13	-0.06%	21,797