TSX:XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.73	43.12	42.60	42.87	42.87	-1.31%	22,584
Mar 5, 2026	43.67	43.82	43.04	43.44	43.44	-2.21%	37,102
Mar 4, 2026	44.10	44.76	43.99	44.42	44.42	0.91%	14,399
Mar 3, 2026	44.16	44.24	43.00	44.02	44.02	-5.01%	171,411
Mar 2, 2026	45.86	46.54	45.86	46.34	46.34	-1.40%	10,691
Feb 27, 2026	46.83	47.06	46.81	47.00	47.00	-0.57%	6,579
Feb 26, 2026	47.76	47.76	46.99	47.27	47.27	-1.03%	9,914
Feb 25, 2026	47.87	47.87	47.55	47.76	47.76	0.82%	11,845
Feb 24, 2026	47.10	47.44	47.02	47.37	47.37	1.81%	5,199
Feb 23, 2026	46.79	46.89	46.49	46.53	46.53	-1.02%	16,770
Feb 20, 2026	46.08	47.01	46.08	47.01	47.01	2.04%	31,813
Feb 19, 2026	45.97	46.07	45.86	46.07	46.07	-0.15%	4,884
Feb 18, 2026	46.00	46.35	45.98	46.14	46.14	0.85%	8,802
Feb 17, 2026	45.78	45.89	45.43	45.75	45.75	-0.20%	9,824
Feb 13, 2026	45.50	45.84	45.25	45.84	45.84	0.26%	16,163
Feb 12, 2026	46.30	46.30	45.64	45.72	45.72	-0.72%	12,180
Feb 11, 2026	45.73	46.05	45.65	46.05	46.05	1.70%	12,233
Feb 10, 2026	45.19	45.36	45.16	45.28	45.28	0.13%	3,244
Feb 9, 2026	44.93	45.32	44.93	45.22	45.22	0.02%	14,246
Feb 6, 2026	44.80	45.21	44.74	45.21	45.21	2.38%	11,150
Feb 5, 2026	44.11	44.28	43.95	44.16	44.16	-0.27%	8,411
Feb 4, 2026	45.04	45.04	44.16	44.28	44.28	-0.96%	10,835
Feb 3, 2026	45.16	45.16	44.50	44.71	44.71	0.09%	24,022
Feb 2, 2026	44.18	44.82	44.18	44.67	44.67	0.72%	5,847
Jan 30, 2026	44.51	44.74	44.20	44.35	44.35	-1.14%	19,042
Jan 29, 2026	45.35	45.35	44.50	44.86	44.86	-1.20%	13,370
Jan 28, 2026	45.50	45.50	45.15	45.41	45.41	0.48%	21,787
Jan 27, 2026	45.14	45.19	45.03	45.19	45.19	1.07%	7,070
Jan 26, 2026	44.59	44.83	44.59	44.71	44.71	0.18%	6,796
Jan 23, 2026	44.46	44.64	44.46	44.63	44.63	-0.04%	1,719
Jan 22, 2026	44.63	44.78	44.63	44.65	44.65	0.54%	6,559
Jan 21, 2026	44.07	44.51	44.07	44.41	44.41	1.69%	10,811
Jan 20, 2026	43.73	43.96	43.67	43.67	43.67	-1.78%	17,363
Jan 19, 2026	44.42	44.46	43.84	44.46	44.46	0.20%	11,363
Jan 16, 2026	44.46	44.46	44.22	44.37	44.37	-0.29%	3,768
Jan 15, 2026	44.60	44.67	44.45	44.50	44.50	0.68%	15,358
Jan 14, 2026	44.08	44.20	43.95	44.20	44.20	0.55%	2,182
Jan 13, 2026	44.18	44.18	43.96	43.96	43.96	-0.79%	7,394
Jan 12, 2026	43.83	44.31	43.83	44.31	44.31	1.14%	12,980
Jan 9, 2026	43.58	43.81	43.50	43.81	43.81	0.85%	5,309
Jan 8, 2026	43.39	43.44	43.39	43.44	43.44	0.05%	2,144
Jan 7, 2026	43.39	43.42	43.33	43.42	43.42	-0.41%	5,329
Jan 6, 2026	43.52	43.60	43.47	43.60	43.60	1.11%	9,582
Jan 5, 2026	43.04	43.12	42.83	43.12	43.12	1.27%	14,424
Jan 2, 2026	42.28	42.58	42.28	42.58	42.58	2.88%	27,523
Dec 31, 2025	41.36	41.41	41.31	41.39	41.39	-0.12%	14,875
Dec 30, 2025	41.45	41.45	41.43	41.44	41.44	-0.68%	1,173
Dec 29, 2025	41.59	41.73	41.58	41.73	41.21	0.52%	4,540
Dec 24, 2025	41.50	41.51	41.50	41.51	41.00	0.02%	10,515
Dec 23, 2025	41.34	41.50	41.34	41.50	40.99	0.24%	982
Dec 22, 2025	41.47	41.47	41.33	41.40	40.89	-	3,502
Dec 19, 2025	41.12	41.40	41.12	41.40	40.89	1.02%	1,105
Dec 18, 2025	41.00	41.00	40.89	40.98	40.47	1.26%	4,217
Dec 17, 2025	40.47	40.47	40.47	40.47	39.97	-0.54%	880
Dec 16, 2025	40.59	40.69	40.57	40.69	40.19	-1.00%	16,880
Dec 15, 2025	41.20	41.31	41.10	41.10	40.59	-0.15%	4,624
Dec 12, 2025	41.26	41.31	41.16	41.16	40.65	-1.25%	1,566
Dec 11, 2025	41.54	41.70	41.52	41.68	41.16	-0.60%	1,767
Dec 10, 2025	41.70	41.94	41.67	41.93	41.41	0.70%	1,184
Dec 9, 2025	41.47	41.65	41.40	41.64	41.12	-0.22%	1,670
Dec 8, 2025	41.76	41.76	41.70	41.73	41.21	-	2,517
Dec 5, 2025	42.04	42.06	41.70	41.73	41.21	-0.19%	5,327
Dec 4, 2025	41.79	41.83	41.69	41.81	41.29	0.02%	6,719
Dec 3, 2025	41.63	41.80	41.63	41.80	41.28	-0.12%	1,204
Dec 2, 2025	41.90	41.90	41.75	41.85	41.33	-0.12%	7,775
Dec 1, 2025	41.72	41.90	41.72	41.90	41.38	-0.07%	1,445
Nov 28, 2025	41.72	41.93	41.72	41.93	41.41	0.38%	996
Nov 27, 2025	42.08	42.08	41.77	41.77	41.25	-0.55%	1,149
Nov 26, 2025	41.94	42.05	41.86	42.00	41.48	0.43%	1,851
Nov 25, 2025	41.75	41.82	41.50	41.82	41.30	0.22%	16,948
Nov 24, 2025	41.31	41.73	41.31	41.73	41.21	1.09%	14,198
Nov 21, 2025	40.99	41.32	40.92	41.28	40.77	-	2,033
Nov 20, 2025	42.21	42.21	41.28	41.28	40.77	-1.13%	3,598
Nov 19, 2025	41.62	41.79	41.60	41.75	41.23	0.22%	3,234
Nov 18, 2025	41.59	41.74	41.48	41.66	41.14	-0.95%	24,534
Nov 17, 2025	42.45	42.45	41.99	42.06	41.54	-1.08%	13,760
Nov 14, 2025	42.19	42.59	42.19	42.52	41.99	0.09%	1,080
Nov 13, 2025	42.94	42.94	42.47	42.48	41.95	-0.93%	9,336
Nov 12, 2025	43.11	43.11	42.82	42.88	42.35	-0.16%	5,892
Nov 11, 2025	42.83	42.95	42.83	42.95	42.42	0.09%	1,200
Nov 10, 2025	42.82	42.91	42.74	42.91	42.38	1.73%	4,529
Nov 7, 2025	41.95	42.18	41.78	42.18	41.66	-0.96%	4,491
Nov 6, 2025	42.85	42.85	42.51	42.59	42.06	-0.68%	7,272
Nov 5, 2025	42.62	42.97	42.62	42.88	42.35	0.89%	7,219
Nov 4, 2025	42.47	42.72	42.47	42.50	41.97	-1.46%	4,591
Nov 3, 2025	43.19	43.19	42.97	43.13	42.60	0.94%	2,970
Oct 31, 2025	42.73	42.73	42.71	42.73	42.20	-0.07%	1,299
Oct 30, 2025	42.91	42.91	42.76	42.76	42.23	-0.70%	1,054
Oct 29, 2025	43.09	43.11	42.99	43.06	42.53	0.65%	2,650
Oct 28, 2025	42.79	42.79	42.66	42.78	42.25	-0.51%	4,490
Oct 27, 2025	42.98	43.00	42.91	43.00	42.47	1.08%	13,722
Oct 24, 2025	42.61	42.67	42.54	42.54	42.01	0.76%	21,601
Oct 23, 2025	42.08	42.29	42.08	42.22	41.70	0.91%	1,686
Oct 22, 2025	42.04	42.20	41.79	41.84	41.32	-0.38%	1,250
Oct 21, 2025	42.07	42.15	42.00	42.00	41.48	-1.27%	3,767
Oct 20, 2025	42.24	42.54	42.24	42.54	42.01	1.45%	2,761
Oct 17, 2025	41.75	41.94	41.75	41.93	41.41	-0.07%	2,583
Oct 16, 2025	42.02	42.09	41.93	41.96	41.44	0.50%	2,242
Oct 15, 2025	41.67	41.80	41.67	41.75	41.23	1.24%	7,017
Oct 14, 2025	40.64	41.25	40.64	41.24	40.73	2.56%	2,766