TSXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	44.66	46.52	44.66	45.31	45.31	1.96%	622,025
Oct 22, 2026	46.52	47.58	43.77	44.44	44.44	-10.37%	253,039
Oct 21, 2026	49.64	50.32	48.08	49.58	49.58	3.62%	185,259
Oct 20, 2026	47.28	49.19	46.57	47.85	47.85	-0.97%	476,761
Oct 19, 2026	49.08	49.83	47.70	48.32	48.32	4.77%	132,141
Oct 16, 2026	47.79	48.38	46.00	46.12	46.12	-7.94%	274,301
Oct 15, 2026	46.99	50.10	46.01	50.10	50.10	-1.42%	206,653
Oct 14, 2026	52.80	53.26	50.49	50.82	50.82	-7.78%	53,343
Oct 13, 2026	52.93	55.13	52.55	55.11	55.11	-1.83%	82,084
Oct 12, 2026	58.26	58.26	55.96	56.14	56.14	-4.98%	44,187
Oct 9, 2026	61.22	61.22	58.91	59.08	59.08	-1.29%	120,980
Oct 8, 2026	63.40	63.73	58.99	59.85	59.85	-7.57%	161,623
Oct 7, 2026	62.91	64.95	62.51	64.75	64.75	-0.54%	224,860
Oct 6, 2026	66.26	67.23	64.91	65.10	65.10	-2.24%	60,304
Oct 5, 2026	65.41	66.59	64.60	66.59	66.59	2.41%	34,234
Oct 2, 2026	65.00	65.66	63.95	65.02	65.02	3.12%	139,874
Oct 1, 2026	61.50	63.54	60.35	63.05	63.05	2.60%	389,434
Sep 30, 2026	62.61	62.91	61.45	61.45	61.45	-0.79%	129,058
Sep 29, 2026	62.18	63.26	61.45	61.94	61.94	1.99%	124,026
Sep 28, 2026	61.89	62.43	59.26	60.73	60.73	-2.69%	278,848
Sep 25, 2026	62.55	63.06	61.23	62.41	62.41	1.53%	344,699
Sep 24, 2026	59.58	61.72	59.55	61.47	61.47	-0.27%	183,119
Sep 23, 2026	63.78	64.03	61.25	61.64	61.64	-5.17%	138,821
Sep 22, 2026	60.77	65.00	60.77	65.00	65.00	5.53%	44,766
Sep 21, 2026	60.68	62.10	60.09	61.68	61.59	3.87%	84,557
Sep 18, 2026	57.04	59.45	57.04	59.38	59.30	4.52%	63,676
Sep 17, 2026	55.32	57.00	55.24	56.81	56.73	7.17%	99,738
Sep 16, 2026	53.03	54.01	51.85	53.01	52.93	1.03%	297,596
Sep 15, 2026	52.90	53.04	51.59	52.47	52.40	1.08%	68,587
Sep 14, 2026	51.22	52.69	50.78	51.91	51.84	-8.38%	61,479
Sep 11, 2026	56.78	57.54	56.40	56.66	56.58	1.38%	163,481
Sep 10, 2026	56.00	56.63	55.82	55.89	55.81	-4.88%	70,720
Sep 9, 2026	57.91	59.44	57.73	58.76	58.68	1.84%	82,177
Sep 8, 2026	58.78	59.53	57.70	57.70	57.62	1.71%	108,821
Sep 4, 2026	54.42	56.82	54.42	56.73	56.65	5.09%	127,259
Sep 3, 2026	52.84	53.98	50.89	53.98	53.90	0.26%	107,614
Sep 2, 2026	52.51	54.06	52.51	53.84	53.76	2.07%	117,471
Sep 1, 2026	52.83	54.06	52.21	52.75	52.68	-3.23%	104,453
Aug 31, 2026	53.54	54.51	53.34	54.51	54.43	2.64%	81,459
Aug 28, 2026	55.00	55.72	53.11	53.11	53.03	-4.82%	159,852
Aug 27, 2026	54.84	55.80	53.99	55.80	55.72	6.39%	159,237
Aug 26, 2026	52.43	53.29	51.66	52.45	52.38	-0.40%	143,391
Aug 25, 2026	52.28	53.09	51.64	52.66	52.59	4.07%	159,028
Aug 24, 2026	52.75	52.75	50.00	50.60	50.53	-6.75%	102,402
Aug 21, 2026	55.44	55.76	53.47	54.26	54.18	-0.17%	313,573
Aug 20, 2026	53.00	54.37	52.66	54.35	54.27	2.70%	381,284
Aug 19, 2026	55.40	55.65	51.83	52.92	52.85	-4.30%	283,145
Aug 18, 2026	56.33	56.95	54.27	55.30	55.22	-8.23%	110,614
Aug 17, 2026	60.68	61.77	60.12	60.26	60.17	1.24%	127,647
Aug 14, 2026	59.97	59.97	58.30	59.52	59.44	0.35%	268,394