XEM.TO(XEM.TO)
XEM.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $49.98 | $49.98 | $49.17 | $49.17 | 89,100 |
| 7/23/2026 | $50.00 | $50.32 | $49.95 | $50.09 | 13,100 |
| 7/22/2026 | $50.18 | $50.45 | $50.18 | $50.44 | 9,104 |
| 7/21/2026 | $50.51 | $50.84 | $50.31 | $50.75 | 14,900 |
| 7/20/2026 | $49.48 | $49.60 | $49.17 | $49.21 | 62,000 |
| 7/17/2026 | $48.18 | $49.11 | $47.91 | $48.88 | 94,000 |
| 7/16/2026 | $49.80 | $49.94 | $49.50 | $49.63 | 35,900 |
| 7/15/2026 | $51.05 | $51.09 | $50.18 | $50.68 | 26,100 |
| 7/14/2026 | $50.71 | $50.91 | $50.50 | $50.82 | 32,546 |
| 7/13/2026 | $50.83 | $50.83 | $50.26 | $50.26 | 79,100 |
| 7/10/2026 | $51.95 | $52.18 | $51.63 | $52.14 | 71,104 |
| 7/9/2026 | $51.96 | $52.19 | $51.89 | $52.11 | 33,000 |
| 7/8/2026 | $50.93 | $51.51 | $50.89 | $51.51 | 47,800 |
| 7/7/2026 | $51.69 | $51.85 | $51.02 | $51.29 | 77,732 |
| 7/6/2026 | $52.71 | $53.06 | $52.68 | $52.90 | 71,509 |
| 7/3/2026 | $52.22 | $53.39 | $52.22 | $52.86 | 23,623 |
| 7/2/2026 | $52.02 | $52.40 | $50.93 | $51.46 | 116,300 |
| 6/30/2026 | $52.93 | $53.55 | $52.93 | $53.45 | 24,600 |
| 6/29/2026 | $52.46 | $52.77 | $51.70 | $52.77 | 29,935 |
| 6/26/2026 | $51.80 | $52.82 | $51.80 | $52.51 | 56,222 |
| 6/25/2026 | $53.91 | $54.00 | $52.78 | $53.19 | 13,833 |
| 6/24/2026 | $52.90 | $53.20 | $52.47 | $52.78 | 45,507 |
| 6/23/2026 | $53.33 | $53.40 | $52.75 | $52.75 | 88,046 |
| 6/22/2026 | $55.96 | $56.08 | $55.62 | $55.74 | 43,000 |
| 6/19/2026 | $55.11 | $55.38 | $54.84 | $55.26 | 30,800 |
| 6/18/2026 | $54.75 | $55.40 | $54.75 | $55.33 | 41,300 |
| 6/17/2026 | $53.87 | $54.36 | $53.50 | $53.63 | 101,543 |
| 6/16/2026 | $53.85 | $53.87 | $53.17 | $53.18 | 27,329 |
| 6/15/2026 | $53.78 | $54.09 | $53.70 | $54.09 | 76,800 |
| 6/12/2026 | $52.05 | $52.43 | $51.72 | $52.30 | 152,045 |
| 6/11/2026 | $50.39 | $51.95 | $50.34 | $51.88 | 113,500 |
| 6/10/2026 | $49.99 | $50.67 | $49.66 | $49.66 | 97,800 |
| 6/9/2026 | $51.61 | $51.72 | $49.30 | $50.51 | 99,700 |
| 6/8/2026 | $50.63 | $50.88 | $50.46 | $50.54 | 47,920 |
| 6/5/2026 | $51.01 | $51.09 | $49.55 | $49.61 | 150,700 |
| 6/4/2026 | $52.39 | $53.04 | $52.09 | $52.90 | 44,200 |
| 6/3/2026 | $53.83 | $53.83 | $53.28 | $53.49 | 46,029 |
| 6/2/2026 | $53.59 | $53.99 | $53.42 | $53.95 | 26,537 |
| 6/1/2026 | $52.91 | $53.66 | $52.77 | $53.54 | 91,000 |
| 5/29/2026 | $52.45 | $52.56 | $52.07 | $52.10 | 43,800 |
| 5/28/2026 | $51.59 | $52.18 | $51.42 | $52.03 | 59,720 |
| 5/27/2026 | $52.44 | $52.44 | $51.83 | $52.11 | 111,208 |
| 5/26/2026 | $51.58 | $52.10 | $51.58 | $52.08 | 122,615 |
| 5/25/2026 | $50.76 | $51.74 | $50.76 | $51.74 | 79,819 |
| 5/22/2026 | $50.25 | $50.43 | $50.10 | $50.17 | 29,900 |
| 5/21/2026 | $49.54 | $50.28 | $49.50 | $50.10 | 40,930 |
| 5/20/2026 | $48.93 | $49.57 | $48.88 | $49.57 | 65,019 |
| 5/19/2026 | $48.30 | $48.95 | $48.18 | $48.71 | 57,849 |
| 5/15/2026 | $49.35 | $49.49 | $49.08 | $49.25 | 40,400 |
| 5/14/2026 | $50.72 | $51.00 | $50.72 | $50.99 | 11,400 |
| 5/13/2026 | $50.15 | $50.90 | $50.15 | $50.74 | 55,420 |
| 5/12/2026 | $50.00 | $50.06 | $49.13 | $49.67 | 46,000 |
| 5/11/2026 | $51.12 | $51.20 | $50.88 | $51.20 | 21,500 |
| 5/8/2026 | $50.76 | $51.18 | $50.76 | $51.14 | 61,612 |
| 5/7/2026 | $50.85 | $50.85 | $49.96 | $50.09 | 81,249 |
| 5/6/2026 | $50.08 | $50.71 | $50.00 | $50.71 | 89,616 |
| 5/5/2026 | $48.79 | $49.20 | $48.70 | $49.10 | 70,044 |
| 5/4/2026 | $48.41 | $48.58 | $47.90 | $48.06 | 35,315 |
| 5/1/2026 | $47.72 | $48.11 | $47.72 | $48.01 | 10,327 |
| 4/30/2026 | $47.57 | $47.97 | $47.51 | $47.83 | 36,500 |
| 4/29/2026 | $47.40 | $47.40 | $47.21 | $47.24 | 17,100 |
| 4/28/2026 | $47.42 | $47.42 | $47.25 | $47.26 | 6,800 |
| 4/27/2026 | $47.92 | $47.93 | $47.74 | $47.80 | 8,100 |