HXEM.TO(HXEM.TO)
HXEM.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $58.29 | $58.29 | $57.58 | $57.97 | 6,237 |
| 8/6/2026 | $58.48 | $58.48 | $57.70 | $57.70 | 5,200 |
| 8/5/2026 | $58.76 | $58.83 | $58.48 | $58.48 | 4,212 |
| 8/4/2026 | $58.38 | $58.92 | $58.33 | $58.80 | 13,900 |
| 7/31/2026 | $57.65 | $57.68 | $56.56 | $57.01 | 3,044 |
| 7/30/2026 | $55.41 | $56.38 | $55.41 | $56.38 | 3,012 |
| 7/29/2026 | $55.09 | $55.29 | $54.24 | $54.31 | 12,100 |
| 7/28/2026 | $56.10 | $56.11 | $55.26 | $55.80 | 9,000 |
| 7/27/2026 | $57.12 | $57.12 | $56.35 | $56.82 | 6,145 |
| 7/24/2026 | $56.58 | $57.06 | $56.50 | $56.55 | 5,200 |
| 7/23/2026 | $57.50 | $57.85 | $57.36 | $57.60 | 12,442 |
| 7/22/2026 | $57.72 | $58.11 | $57.72 | $57.97 | 10,625 |
| 7/21/2026 | $58.08 | $58.42 | $57.86 | $58.38 | 9,101 |
| 7/20/2026 | $56.95 | $57.08 | $56.68 | $56.69 | 7,926 |
| 7/17/2026 | $56.80 | $56.80 | $55.07 | $56.17 | 11,745 |
| 7/16/2026 | $57.23 | $57.37 | $56.91 | $57.02 | 7,100 |
| 7/15/2026 | $58.73 | $58.73 | $57.58 | $58.24 | 45,900 |
| 7/14/2026 | $58.23 | $58.51 | $58.00 | $58.51 | 7,127 |
| 7/13/2026 | $58.46 | $58.57 | $57.80 | $57.81 | 12,721 |
| 7/10/2026 | $60.01 | $60.01 | $59.59 | $59.96 | 6,129 |
| 7/9/2026 | $59.76 | $60.00 | $59.76 | $59.89 | 2,932 |
| 7/8/2026 | $58.89 | $59.31 | $58.50 | $59.27 | 3,900 |
| 7/7/2026 | $60.80 | $60.80 | $58.66 | $58.95 | 13,234 |
| 7/6/2026 | $60.48 | $61.00 | $60.48 | $60.84 | 13,414 |
| 7/3/2026 | $60.87 | $61.40 | $60.87 | $61.40 | 1,300 |
| 7/2/2026 | $62.69 | $62.69 | $58.52 | $58.91 | 16,547 |
| 6/30/2026 | $60.91 | $61.61 | $60.91 | $61.55 | 9,100 |
| 6/29/2026 | $60.26 | $60.60 | $59.50 | $60.55 | 6,400 |
| 6/26/2026 | $61.08 | $61.08 | $59.76 | $60.37 | 7,326 |
| 6/25/2026 | $62.13 | $63.17 | $60.71 | $61.08 | 7,018 |
| 6/24/2026 | $60.73 | $60.82 | $60.29 | $60.57 | 5,445 |
| 6/23/2026 | $62.00 | $62.01 | $60.38 | $60.46 | 17,200 |
| 6/22/2026 | $64.04 | $64.20 | $63.73 | $63.78 | 10,800 |
| 6/19/2026 | $63.10 | $65.00 | $62.55 | $62.70 | 7,000 |
| 6/18/2026 | $63.09 | $63.50 | $63.09 | $63.40 | 11,337 |
| 6/17/2026 | $61.94 | $62.30 | $61.42 | $61.42 | 5,000 |
| 6/16/2026 | $61.59 | $61.73 | $60.88 | $60.93 | 25,119 |
| 6/15/2026 | $61.72 | $61.87 | $61.50 | $61.76 | 1,923 |
| 6/12/2026 | $59.30 | $59.95 | $59.30 | $59.79 | 7,000 |
| 6/11/2026 | $57.57 | $59.40 | $57.50 | $59.39 | 10,300 |
| 6/10/2026 | $60.11 | $60.11 | $56.89 | $56.89 | 4,510 |
| 6/9/2026 | $58.73 | $58.74 | $56.75 | $57.62 | 9,000 |
| 6/8/2026 | $57.21 | $58.19 | $57.21 | $57.84 | 5,300 |
| 6/5/2026 | $58.48 | $58.51 | $56.70 | $56.77 | 21,634 |
| 6/4/2026 | $59.95 | $60.73 | $59.66 | $60.60 | 10,800 |
| 6/3/2026 | $61.59 | $61.59 | $60.95 | $61.20 | 5,334 |
| 6/2/2026 | $61.29 | $61.75 | $61.29 | $61.74 | 2,916 |
| 6/1/2026 | $60.63 | $61.28 | $60.44 | $61.25 | 3,200 |
| 5/29/2026 | $60.03 | $60.07 | $59.64 | $59.67 | 8,400 |
| 5/28/2026 | $59.07 | $59.68 | $58.88 | $59.59 | 3,800 |
| 5/27/2026 | $59.80 | $59.80 | $59.39 | $59.65 | 5,400 |
| 5/26/2026 | $59.28 | $59.61 | $59.21 | $59.61 | 7,100 |
| 5/25/2026 | $58.51 | $59.50 | $58.51 | $59.40 | 4,047 |
| 5/22/2026 | $57.36 | $57.59 | $57.28 | $57.35 | 4,514 |
| 5/21/2026 | $56.70 | $57.53 | $56.70 | $57.35 | 8,200 |
| 5/20/2026 | $56.04 | $56.72 | $55.93 | $56.69 | 6,600 |
| 5/19/2026 | $56.48 | $56.48 | $55.16 | $55.75 | 15,900 |
| 5/15/2026 | $57.75 | $57.75 | $56.47 | $56.48 | 12,530 |
| 5/14/2026 | $57.90 | $58.39 | $57.90 | $58.39 | 6,148 |
| 5/13/2026 | $57.45 | $58.16 | $57.29 | $58.12 | 7,523 |
| 5/12/2026 | $57.30 | $57.30 | $56.27 | $56.82 | 7,431 |