Global X USD High Interest Savings ETF (TSX:UCSH.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 50.18
+0.02 (0.03%)
Apr 25, 2025, 10:08 AM EDT
TSX:UCSH.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.05% | 2,861 |
| Apr 24, 2025 | 50.16 | 50.16 | 50.15 | 50.15 | 50.15 | - | 15,900 |
| Apr 23, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 50.15 | 0.02% | 4,816 |
| Apr 22, 2025 | 50.15 | 50.15 | 50.14 | 50.14 | 50.14 | 0.02% | 6,039 |
| Apr 21, 2025 | 50.14 | 50.14 | 50.13 | 50.13 | 50.13 | - | 27,100 |
| Apr 17, 2025 | 50.12 | 50.15 | 50.12 | 50.13 | 50.13 | 0.06% | 14,500 |
| Apr 16, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 50.10 | - | 2,600 |
| Apr 15, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 50.10 | 0.02% | 28,315 |
| Apr 14, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 50.09 | -0.02% | 9,112 |
| Apr 11, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 50.10 | 0.04% | 3,000 |
| Apr 10, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 50.08 | 0.02% | 6,600 |
| Apr 9, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 50.07 | 0.02% | 19,900 |
| Apr 8, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - | 7,300 |
| Apr 7, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 0.02% | 11,700 |
| Apr 4, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 50.05 | 0.04% | 9,400 |
| Apr 3, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - | 27,100 |
| Apr 2, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | - | 2,000 |
| Apr 1, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.02% | 2,700 |
| Mar 31, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.30% | 1,900 |
| Mar 28, 2025 | 50.17 | 50.18 | 50.16 | 50.17 | 50.00 | 0.04% | 92,300 |
| Mar 27, 2025 | 50.17 | 50.17 | 50.15 | 50.15 | 49.99 | -0.02% | 3,500 |
| Mar 26, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 50.00 | 0.02% | 6,900 |
| Mar 25, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 49.98 | - | 3,900 |
| Mar 24, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.98 | 0.04% | 4,800 |
| Mar 21, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.97 | 0.04% | 1,000 |
| Mar 20, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.95 | -0.02% | 600 |
| Mar 19, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.95 | 0.02% | 6,800 |
| Mar 18, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.95 | 0.02% | 3,700 |
| Mar 17, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.94 | - | 3,400 |
| Mar 14, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.93 | 0.04% | 5,800 |
| Mar 13, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.92 | - | 1,400 |
| Mar 12, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.91 | 0.04% | 6,300 |
| Mar 11, 2025 | 50.08 | 50.08 | 50.06 | 50.06 | 49.90 | - | 1,400 |
| Mar 10, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.90 | - | 4,500 |
| Mar 7, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.90 | 0.02% | 1,400 |
| Mar 6, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.89 | 0.04% | 3,500 |
| Mar 5, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.87 | - | 5,500 |
| Mar 4, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.87 | 0.02% | 6,200 |
| Mar 3, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.86 | - | 40,300 |
| Feb 28, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.86 | -0.30% | 5,900 |
| Feb 27, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 49.84 | - | 54,100 |
| Feb 26, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 49.83 | 0.04% | 10,600 |
| Feb 25, 2025 | 50.17 | 50.17 | 50.15 | 50.15 | 49.82 | - | 4,600 |
| Feb 24, 2025 | 50.16 | 50.16 | 50.15 | 50.15 | 49.82 | - | 4,000 |
| Feb 21, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.81 | 0.04% | 7,200 |
| Feb 20, 2025 | 50.13 | 50.14 | 50.13 | 50.13 | 49.80 | - | 12,500 |
| Feb 19, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 49.80 | 0.02% | 3,600 |
| Feb 18, 2025 | 50.13 | 50.13 | 50.11 | 50.12 | 49.78 | - | 16,600 |
| Feb 14, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.78 | 0.06% | 2,500 |
| Feb 13, 2025 | 50.10 | 50.10 | 50.08 | 50.09 | 49.76 | 0.02% | 31,700 |