TSXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	51.71	52.69	47.50	51.08	51.08	-4.42%	34,151
May 11, 2026	53.02	54.29	51.77	53.44	53.44	3.01%	18,627
May 8, 2026	49.43	51.88	49.37	51.88	51.88	11.04%	22,554
May 7, 2026	47.53	48.89	46.00	46.72	46.72	-3.13%	21,141
May 6, 2026	46.24	48.26	45.55	48.23	48.23	8.90%	18,248
May 5, 2026	43.72	45.21	43.62	44.29	44.29	6.05%	16,800
May 4, 2026	41.63	42.86	40.69	41.76	41.76	1.61%	12,798
May 1, 2026	40.00	42.27	40.00	41.10	41.10	2.06%	6,989
Apr 30, 2026	41.33	41.33	38.74	40.27	40.27	1.12%	8,812
Apr 29, 2026	39.94	39.97	39.16	39.83	39.83	0.97%	14,530
Apr 28, 2026	41.20	41.20	36.27	39.44	39.44	-6.78%	8,110
Apr 27, 2026	41.52	42.31	40.75	42.31	42.31	3.33%	28,402
Apr 24, 2026	40.33	41.45	39.63	40.95	40.95	6.74%	26,675
Apr 23, 2026	39.34	39.62	38.15	38.36	38.36	-3.16%	19,420
Apr 22, 2026	37.48	39.61	37.48	39.61	39.61	8.15%	17,171
Apr 21, 2026	37.13	37.17	36.38	36.63	36.63	-0.74%	8,094
Apr 20, 2026	37.17	37.27	35.88	36.90	36.90	-1.23%	11,340
Apr 17, 2026	37.38	37.69	36.90	37.36	37.36	3.34%	14,878
Apr 16, 2026	36.53	37.09	35.81	36.15	36.15	-3.92%	8,107
Apr 15, 2026	36.98	37.63	35.55	37.63	37.63	1.03%	18,763
Apr 14, 2026	35.72	37.24	35.42	37.24	37.24	6.57%	11,201
Apr 13, 2026	33.62	34.94	33.41	34.94	34.94	2.15%	10,023
Apr 10, 2026	33.81	34.98	33.80	34.21	34.21	3.98%	54,130
Apr 9, 2026	31.98	32.90	31.80	32.90	32.90	3.20%	15,824
Apr 8, 2026	32.30	32.51	30.90	31.88	31.88	12.01%	15,529
Apr 7, 2026	27.78	28.46	27.43	28.46	28.46	2.83%	12,868
Apr 6, 2026	27.69	27.90	27.04	27.68	27.68	1.02%	13,107
Apr 2, 2026	26.25	27.50	25.69	27.40	27.40	-1.30%	10,437
Apr 1, 2026	27.05	28.37	27.03	27.76	27.76	5.68%	32,940
Mar 31, 2026	24.29	26.73	24.21	26.27	26.27	10.71%	26,282
Mar 30, 2026	26.01	26.01	23.29	23.73	23.73	-7.82%	11,293
Mar 27, 2026	26.21	26.69	25.70	25.74	25.74	-2.31%	7,351
Mar 26, 2026	27.90	27.98	26.35	26.35	26.35	-10.08%	13,521
Mar 25, 2026	29.00	29.41	28.94	29.30	29.30	0.03%	4,994
Mar 24, 2026	29.06	29.50	28.65	29.30	29.30	-0.77%	13,905
Mar 23, 2026	29.61	30.39	29.24	29.52	29.42	3.44%	7,019
Mar 20, 2026	30.13	30.14	28.19	28.54	28.44	-5.80%	9,410
Mar 19, 2026	29.00	30.58	28.19	30.30	30.19	1.07%	10,293
Mar 18, 2026	30.74	30.79	29.98	29.98	29.87	-1.62%	7,385
Mar 17, 2026	30.56	30.74	29.71	30.47	30.37	0.05%	5,253
Mar 16, 2026	30.51	31.04	30.43	30.46	30.35	3.24%	7,490
Mar 13, 2026	31.23	31.34	29.50	29.50	29.40	-3.40%	12,662
Mar 12, 2026	31.51	31.51	30.34	30.54	30.43	-5.66%	10,576
Mar 11, 2026	32.48	32.89	32.02	32.37	32.26	1.59%	11,633
Mar 10, 2026	32.07	32.92	31.15	31.86	31.75	0.98%	17,178
Mar 9, 2026	28.48	31.66	28.43	31.55	31.45	7.83%	30,284
Mar 6, 2026	29.82	31.15	29.06	29.26	29.16	-7.06%	11,982
Mar 5, 2026	31.66	32.17	30.22	31.48	31.37	-0.78%	14,329
Mar 4, 2026	30.68	32.02	30.60	31.73	31.62	5.22%	17,463
Mar 3, 2026	30.00	30.44	29.04	30.16	30.05	-6.08%	21,587