TSX:XUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	78.66	79.08	78.50	78.58	78.58	-0.03%	25,468
Aug 27, 2026	78.30	78.69	78.22	78.60	78.60	0.59%	18,129
Aug 26, 2026	78.01	78.27	78.00	78.14	78.14	0.32%	20,023
Aug 25, 2026	77.97	78.03	77.70	77.89	77.89	0.18%	18,149
Aug 24, 2026	77.84	77.86	77.59	77.75	77.75	0.23%	23,939
Aug 21, 2026	77.51	77.70	77.38	77.57	77.57	0.27%	33,074
Aug 20, 2026	77.73	77.81	77.36	77.36	77.36	-1.09%	20,270
Aug 19, 2026	78.47	78.47	78.09	78.21	78.21	-0.34%	30,427
Aug 18, 2026	78.55	78.62	78.43	78.48	78.48	-0.57%	22,664
Aug 17, 2026	79.27	79.27	78.92	78.93	78.93	-0.63%	37,620
Aug 14, 2026	79.57	79.57	79.25	79.43	79.43	-0.40%	28,522
Aug 13, 2026	79.50	79.96	79.50	79.75	79.75	0.58%	28,272
Aug 12, 2026	79.31	79.39	79.08	79.29	79.29	0.48%	28,996
Aug 11, 2026	79.39	79.39	78.84	78.91	78.91	-0.55%	14,749
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