TSXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	71.69	71.79	67.37	69.20	-	-1.40%	16,043
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
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%	15,904
Apr 8, 2026	32.30	32.51	30.90	31.88	31.88	12.01%	15,530
Apr 7, 2026	27.78	28.46	27.43	28.46	28.46	2.83%	13,069
Apr 6, 2026	27.69	27.90	27.04	27.68	27.68	1.02%	13,112
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%	33,038
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	-7.83%	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	-0.43%	13,905