TSXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	49.73	52.47	47.51	52.05	52.05	1.53%	209,296
Jul 31, 2026	55.05	55.62	50.00	51.27	51.27	-0.46%	282,229
Jul 30, 2026	47.59	52.17	47.51	51.50	51.50	17.37%	292,724
Jul 29, 2026	48.97	48.97	43.87	43.88	43.88	-10.12%	340,809
Jul 28, 2026	51.13	51.13	46.40	48.82	48.82	-7.38%	184,532
Jul 27, 2026	56.49	56.50	50.18	52.71	52.71	-5.61%	292,731
Jul 24, 2026	58.55	58.76	54.86	55.84	55.84	-6.56%	29,900
Jul 23, 2026	59.39	61.39	58.84	59.76	59.76	-1.50%	31,258
Jul 22, 2026	57.79	61.50	55.90	60.67	60.67	1.83%	14,403
Jul 21, 2026	57.80	59.58	56.26	59.58	59.58	11.96%	25,015
Jul 20, 2026	54.67	55.60	53.22	53.22	53.22	1.80%	22,706
Jul 17, 2026	51.47	54.12	47.79	52.28	52.27	-2.26%	42,618
Jul 16, 2026	55.37	56.05	52.74	53.49	53.49	-8.45%	31,869
Jul 15, 2026	61.58	61.58	55.35	58.42	58.42	-4.15%	107,605
Jul 14, 2026	62.00	62.55	59.73	60.95	60.95	4.77%	49,980
Jul 13, 2026	62.50	62.50	58.14	58.18	58.18	-7.43%	30,224
Jul 10, 2026	60.76	63.56	59.92	62.84	62.84	1.54%	23,222
Jul 9, 2026	60.71	63.30	60.71	61.89	61.89	5.00%	94,430
Jul 8, 2026	57.39	58.97	55.93	58.94	58.94	4.56%	19,860
Jul 7, 2026	55.95	56.90	54.01	56.37	56.37	-6.85%	24,398
Jul 6, 2026	60.72	62.76	59.13	60.51	60.51	6.61%	23,215
Jul 2, 2026	60.64	62.88	55.39	56.76	56.76	-6.68%	27,324
Jul 1, 2026	64.27	66.38	60.70	60.82	60.82	-11.34%	40,951
Jun 30, 2026	64.93	68.95	64.46	68.60	68.60	7.24%	31,108
Jun 29, 2026	60.82	64.00	56.68	63.97	63.97	5.23%	36,954
Jun 26, 2026	61.32	63.35	59.55	60.79	60.79	-6.10%	16,659
Jun 25, 2026	68.52	70.55	60.30	64.74	64.74	5.58%	25,729
Jun 24, 2026	63.81	63.82	58.55	61.32	61.32	-0.02%	14,407
Jun 23, 2026	61.60	64.61	60.01	61.33	61.33	-13.52%	26,621
Jun 22, 2026	72.42	72.42	70.19	71.09	70.92	2.35%	27,205
Jun 18, 2026	66.89	69.76	66.62	69.46	69.29	11.53%	21,718
Jun 17, 2026	63.37	65.98	62.10	62.28	62.13	3.96%	23,175
Jun 16, 2026	65.57	65.81	59.00	59.91	59.77	-8.98%	38,977
Jun 15, 2026	64.01	65.88	63.45	65.82	65.66	10.95%	37,296
Jun 12, 2026	58.89	60.80	57.72	59.32	59.18	-1.31%	32,969
Jun 11, 2026	54.29	60.80	54.29	60.11	59.96	12.04%	26,381
Jun 10, 2026	55.63	58.02	52.67	53.65	53.52	-5.30%	21,916
Jun 9, 2026	60.66	62.10	51.01	56.65	56.52	-2.73%	56,155
Jun 8, 2026	58.88	59.14	56.64	58.24	58.10	10.28%	26,918
Jun 5, 2026	59.20	60.05	52.65	52.81	52.68	-19.03%	57,824
Jun 4, 2026	67.44	67.44	60.89	65.22	65.06	-6.20%	38,622
Jun 3, 2026	71.69	71.79	67.37	69.53	69.36	-0.92%	44,921
Jun 2, 2026	70.77	71.69	67.75	70.18	70.01	5.69%	58,636
Jun 1, 2026	66.27	67.79	63.26	66.40	66.24	8.87%	36,841
May 29, 2026	60.18	63.12	60.00	60.99	60.84	4.39%	24,475
May 28, 2026	58.35	59.10	57.07	58.43	58.28	0.75%	18,189
May 27, 2026	63.76	63.76	55.87	57.99	57.85	1.46%	24,549
May 26, 2026	53.00	58.26	53.00	57.15	57.02	11.50%	15,529
May 22, 2026	51.79	52.38	51.15	51.26	51.14	-0.74%	10,687
May 21, 2026	52.16	52.29	48.74	51.64	51.52	2.38%	14,562