Global X USD High Interest Savings ETF (TSX:UCSH.U)
Canada · Delayed Price · Currency is CAD · Price in USD 50.07
+0.01 (0.02%)
Sep 5, 2025, 3:36 PM EDT
TSX:UCSH.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 50.07 | 0.02% | 18,301 |
| Sep 4, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | - | 12,313 |
| Sep 3, 2025 | 50.04 | 50.06 | 50.04 | 50.06 | 50.06 | 0.04% | 2,232 |
| Sep 2, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | - | 113,918 |
| Aug 29, 2025 | 50.03 | 50.05 | 50.03 | 50.04 | 50.04 | -0.30% | 39,400 |
| Aug 28, 2025 | 50.19 | 50.19 | 50.18 | 50.19 | 50.01 | 0.02% | 107,000 |
| Aug 27, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.01 | 0.02% | 700 |
| Aug 26, 2025 | 50.18 | 50.18 | 50.17 | 50.17 | 50.00 | - | 13,200 |
| Aug 25, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.00 | - | 8,240 |
| Aug 22, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 50.17 | 0.04% | 7,600 |
| Aug 21, 2025 | 50.15 | 50.16 | 50.15 | 50.15 | 50.15 | - | 3,924 |
| Aug 20, 2025 | 50.15 | 50.15 | 50.14 | 50.15 | 50.15 | - | 17,800 |
| Aug 19, 2025 | 50.13 | 50.15 | 50.13 | 50.15 | 50.15 | 0.04% | 4,705 |
| Aug 18, 2025 | 50.13 | 50.14 | 50.13 | 50.13 | 50.13 | - | 3,406 |
| Aug 15, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 50.13 | 0.04% | 1,504 |
| Aug 14, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 50.11 | - | 4,140 |
| Aug 13, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 50.11 | - | 5,900 |
| Aug 12, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 50.11 | 0.02% | 12,313 |
| Aug 11, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 50.10 | 0.04% | 19,720 |
| Aug 8, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 50.08 | 0.02% | 4,721 |
| Aug 7, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 50.07 | 0.02% | 6,700 |
| Aug 6, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 50.06 | - | 10,700 |
| Aug 5, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 50.06 | - | 14,600 |
| Aug 1, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 0.06% | 9,910 |
| Jul 31, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 50.03 | -0.32% | 115,214 |
| Jul 30, 2025 | 50.19 | 50.20 | 50.19 | 50.19 | 50.02 | - | 32,215 |
| Jul 29, 2025 | 50.20 | 50.20 | 50.19 | 50.19 | 50.02 | - | 5,100 |
| Jul 28, 2025 | 50.19 | 50.19 | 50.18 | 50.19 | 50.01 | 0.02% | 3,538 |
| Jul 25, 2025 | 50.18 | 50.19 | 50.18 | 50.18 | 50.01 | 0.04% | 6,708 |
| Jul 24, 2025 | 50.16 | 50.17 | 50.16 | 50.16 | 50.16 | 0.02% | 3,100 |
| Jul 23, 2025 | 50.16 | 50.16 | 50.15 | 50.15 | 50.15 | - | 3,600 |
| Jul 22, 2025 | 50.15 | 50.16 | 50.15 | 50.15 | 50.15 | - | 16,700 |
| Jul 21, 2025 | 50.15 | 50.15 | 50.14 | 50.15 | 50.15 | - | 3,903 |
| Jul 18, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 50.15 | 0.06% | 14,728 |
| Jul 17, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 50.12 | - | 15,500 |
| Jul 16, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 50.12 | - | 5,512 |
| Jul 15, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 50.12 | 0.04% | 16,910 |
| Jul 14, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 50.10 | - | 28,400 |
| Jul 11, 2025 | 50.11 | 50.11 | 50.09 | 50.10 | 50.10 | 0.04% | 8,000 |
| Jul 10, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 50.08 | - | 5,500 |
| Jul 9, 2025 | 50.09 | 50.09 | 50.07 | 50.08 | 50.08 | - | 25,700 |
| Jul 8, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 50.08 | 0.02% | 42,900 |
| Jul 7, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | - | 72,500 |
| Jul 4, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.02% | 10,600 |
| Jul 3, 2025 | 50.05 | 50.07 | 50.05 | 50.06 | 50.06 | 0.06% | 75,100 |
| Jul 2, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 50.03 | -0.02% | 22,500 |
| Jun 30, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 50.04 | -0.30% | 27,700 |
| Jun 27, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.02 | 0.02% | 65,200 |
| Jun 26, 2025 | 50.18 | 50.18 | 50.17 | 50.18 | 50.01 | 0.02% | 4,200 |
| Jun 25, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 50.00 | - | 5,600 |