TSXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	61.60	64.61	60.01	63.57	-	-10.58%	15,042
Jun 22, 2026	72.42	72.42	70.19	71.09	71.09	2.35%	26,959
Jun 18, 2026	66.89	69.76	66.62	69.46	69.46	11.53%	21,716
Jun 17, 2026	63.37	65.98	62.10	62.28	62.28	3.96%	22,935
Jun 16, 2026	65.57	65.81	59.00	59.91	59.91	-8.98%	38,544
Jun 15, 2026	64.01	65.88	63.45	65.82	65.82	10.95%	37,275
Jun 12, 2026	58.89	60.80	57.72	59.32	59.32	-1.31%	30,401
Jun 11, 2026	54.29	60.80	54.29	60.11	60.11	12.04%	26,223
Jun 10, 2026	55.63	58.02	52.67	53.65	53.65	-5.30%	21,916
Jun 9, 2026	60.66	62.10	51.01	56.65	56.65	-2.73%	55,133
Jun 8, 2026	58.88	59.14	56.64	58.24	58.24	10.28%	26,895
Jun 5, 2026	59.20	60.05	52.65	52.81	52.81	-19.03%	57,823
Jun 4, 2026	67.44	67.44	60.89	65.22	65.22	-6.20%	37,616
Jun 3, 2026	71.69	71.79	67.37	69.53	69.53	-0.92%	44,899
Jun 2, 2026	70.77	71.69	67.75	70.18	70.18	5.69%	58,141
Jun 1, 2026	66.27	67.79	63.26	66.40	66.40	8.87%	36,656
May 29, 2026	60.18	63.12	60.00	60.99	60.99	4.39%	24,473
May 28, 2026	58.35	59.10	57.07	58.43	58.42	0.75%	17,664
May 27, 2026	63.76	63.76	55.87	57.99	57.99	1.46%	24,548
May 26, 2026	53.00	58.26	53.00	57.15	57.15	11.50%	15,506
May 22, 2026	51.79	52.38	51.15	51.26	51.26	-0.74%	10,687
May 21, 2026	52.16	52.29	48.74	51.64	51.64	2.38%	14,511
May 20, 2026	49.26	50.61	48.49	50.44	50.44	6.93%	15,902
May 19, 2026	45.83	48.87	44.86	47.17	47.17	-0.69%	15,317
May 18, 2026	51.56	51.56	45.90	47.50	47.50	-5.82%	20,204
May 15, 2026	51.10	52.42	49.94	50.43	50.43	-9.31%	29,304
May 14, 2026	53.58	56.44	53.00	55.61	55.61	3.85%	39,852
May 13, 2026	52.64	54.30	51.06	53.55	53.55	4.84%	11,751
May 12, 2026	51.71	52.69	47.50	51.08	51.08	-4.42%	34,153
May 11, 2026	53.02	54.29	51.77	53.44	53.44	3.01%	18,649
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%	18,354
May 5, 2026	43.72	45.21	43.62	44.29	44.29	6.05%	16,910
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%	14,540
Apr 28, 2026	41.20	41.20	36.27	39.44	39.44	-6.78%	8,121
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	6.75%	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%	17,286
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%	11,386
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%	8,108
Apr 15, 2026	36.98	37.63	35.55	37.63	37.63	1.03%	18,836
Apr 14, 2026	35.72	37.24	35.42	37.24	37.24	6.57%	11,258
Apr 13, 2026	33.62	34.94	33.41	34.94	34.94	2.15%	10,076