Global X USD High Interest Savings ETF (TSX:UCSH.U)
Canada · Delayed Price · Currency is CAD · Price in USD 50.05
+0.01 (0.02%)
At close: Dec 4, 2025
TSX:UCSH.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.01% | 9,830 |
| Dec 4, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 0.02% | 2,615 |
| Dec 3, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 9,148 |
| Dec 2, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 50.03 | 0.02% | 18,512 |
| Dec 1, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 50.02 | -0.04% | 24,838 |
| Nov 28, 2025 | 50.02 | 50.04 | 50.01 | 50.04 | 50.04 | -0.28% | 19,144 |
| Nov 27, 2025 | 50.17 | 50.18 | 50.16 | 50.18 | 50.02 | 0.02% | 61,969 |
| Nov 26, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 50.01 | 0.01% | 4,460 |
| Nov 25, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 50.00 | 0.03% | 18,624 |
| Nov 24, 2025 | 50.16 | 50.16 | 50.15 | 50.15 | 49.99 | -0.01% | 3,374 |
| Nov 21, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 49.99 | 0.04% | 12,201 |
| Nov 20, 2025 | 50.14 | 50.14 | 50.13 | 50.14 | 49.97 | -0.01% | 5,760 |
| Nov 19, 2025 | 50.14 | 50.14 | 50.13 | 50.14 | 49.98 | 0.03% | 7,748 |
| Nov 18, 2025 | 50.13 | 50.13 | 50.12 | 50.13 | 49.96 | - | 7,364 |
| Nov 17, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 49.96 | 0.02% | 11,491 |
| Nov 14, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.95 | 0.02% | 9,574 |
| Nov 13, 2025 | 50.09 | 50.11 | 50.09 | 50.11 | 49.94 | 0.02% | 5,057 |
| Nov 12, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.93 | - | 9,294 |
| Nov 11, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.93 | - | 4,318 |
| Nov 10, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.93 | 0.02% | 8,093 |
| Nov 7, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.92 | 0.03% | 29,015 |
| Nov 6, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.91 | 0.02% | 11,890 |
| Nov 5, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.90 | 0.01% | 3,067 |
| Nov 4, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.89 | 0.01% | 3,072 |
| Nov 3, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.89 | 0.01% | 34,609 |
| Oct 31, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.88 | -0.29% | 7,658 |
| Oct 30, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.86 | 0.02% | 30,089 |
| Oct 29, 2025 | 50.19 | 50.20 | 50.18 | 50.18 | 49.85 | -0.01% | 14,333 |
| Oct 28, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 49.86 | 0.01% | 4,766 |
| Oct 27, 2025 | 50.19 | 50.19 | 50.17 | 50.18 | 49.85 | 0.01% | 26,343 |
| Oct 24, 2025 | 50.17 | 50.18 | 50.17 | 50.18 | 49.85 | 0.03% | 8,764 |
| Oct 23, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 49.83 | 0.01% | 12,192 |
| Oct 22, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 49.83 | 0.02% | 11,208 |
| Oct 21, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.82 | - | 7,195 |
| Oct 20, 2025 | 50.15 | 50.15 | 50.14 | 50.15 | 49.82 | 0.01% | 11,214 |
| Oct 17, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 49.81 | 0.04% | 6,658 |
| Oct 16, 2025 | 50.11 | 50.13 | 50.11 | 50.12 | 49.79 | 0.01% | 18,843 |
| Oct 15, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.79 | 0.03% | 18,607 |
| Oct 14, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.78 | -0.01% | 12,344 |
| Oct 10, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.78 | 0.04% | 21,617 |
| Oct 9, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.76 | 0.02% | 21,778 |
| Oct 8, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.75 | - | 9,232 |
| Oct 7, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.75 | 0.01% | 18,220 |
| Oct 6, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.75 | - | 12,263 |
| Oct 3, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.75 | 0.04% | 10,094 |
| Oct 2, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.73 | 0.03% | 16,261 |
| Oct 1, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.71 | - | 12,522 |
| Sep 30, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.71 | - | 10,468 |
| Sep 29, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.71 | -0.30% | 60,420 |
| Sep 26, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 49.70 | 0.02% | 29,470 |