TSX:USSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.39	27.63	27.39	27.63	27.63	2.07%	1,021
Feb 5, 2026	27.07	27.07	27.07	27.07	27.07	-1.46%	400
Feb 3, 2026	28.07	28.07	27.47	27.47	27.47	0.99%	3,260
Jan 29, 2026	27.71	27.71	27.20	27.20	27.20	-2.05%	2,831
Jan 28, 2026	27.77	27.77	27.77	27.77	27.77	-0.82%	111
Jan 22, 2026	28.06	28.06	28.00	28.00	28.00	0.32%	361
Jan 21, 2026	27.80	27.91	27.80	27.91	27.91	1.53%	301
Jan 20, 2026	27.66	27.66	27.49	27.49	27.49	-2.28%	713
Jan 19, 2026	28.10	28.13	28.10	28.13	28.13	-1.40%	2,025
Jan 15, 2026	28.57	28.57	28.53	28.53	28.53	0.92%	300
Jan 14, 2026	28.50	28.50	28.19	28.27	28.27	-0.95%	1,966
Jan 12, 2026	28.42	28.54	28.42	28.54	28.54	1.17%	405
Jan 7, 2026	28.21	28.21	28.21	28.21	28.21	1.15%	1,834
Jan 5, 2026	27.72	27.93	27.72	27.89	27.89	0.76%	6,499
Jan 2, 2026	27.68	27.68	27.68	27.68	27.68	0.18%	1,624
Dec 31, 2025	27.59	27.63	27.59	27.63	27.63	-0.29%	415
Dec 30, 2025	27.70	27.71	27.70	27.71	27.71	-0.43%	700
Dec 10, 2025	27.83	27.83	27.83	27.83	27.83	-0.04%	112
Dec 9, 2025	27.84	27.84	27.84	27.84	27.84	-1.00%	108
Dec 1, 2025	28.10	28.12	28.10	28.12	28.12	0.11%	1,352
Nov 26, 2025	28.09	28.09	28.09	28.09	28.09	3.01%	200
Nov 21, 2025	27.27	27.27	27.27	27.27	27.27	-0.33%	200
Nov 19, 2025	27.36	27.36	27.36	27.36	27.36	1.00%	100
Nov 18, 2025	26.99	27.09	26.99	27.09	27.09	-1.06%	404
Nov 17, 2025	27.69	27.69	27.38	27.38	27.38	-1.30%	1,300
Nov 14, 2025	27.83	27.83	27.74	27.74	27.74	0.07%	200
Nov 13, 2025	27.72	27.72	27.72	27.72	27.72	-1.42%	102
Nov 12, 2025	28.30	28.30	28.12	28.12	28.12	0.32%	362
Nov 10, 2025	28.03	28.03	28.03	28.03	28.03	-0.78%	100
Oct 27, 2025	28.25	28.25	28.25	28.25	28.25	2.69%	157
Oct 23, 2025	27.49	27.51	27.49	27.51	27.51	-0.61%	323
Oct 21, 2025	27.72	27.72	27.68	27.68	27.68	1.84%	377
Oct 16, 2025	27.42	27.53	27.09	27.18	27.18	0.59%	2,090
Oct 14, 2025	27.02	27.02	27.02	27.02	27.02	0.15%	138
Oct 10, 2025	27.54	27.54	26.98	26.98	26.98	-2.25%	891
Oct 8, 2025	27.45	27.60	27.45	27.60	27.60	0.80%	300
Oct 7, 2025	27.38	27.38	27.38	27.38	27.38	-0.51%	100
Oct 6, 2025	27.59	27.59	27.52	27.52	27.52	1.55%	2,277
Sep 29, 2025	27.10	27.10	27.10	27.10	27.10	1.16%	163
Sep 25, 2025	26.70	26.79	26.70	26.79	26.79	-0.30%	2,895
Sep 24, 2025	26.87	26.87	26.87	26.87	26.87	-0.41%	125
Sep 23, 2025	26.98	26.98	26.98	26.98	26.98	0.15%	136
Sep 22, 2025	26.76	26.94	26.76	26.94	26.94	1.28%	248
Sep 15, 2025	26.60	26.60	26.60	26.60	26.60	1.53%	100
Sep 10, 2025	26.20	26.20	26.20	26.20	26.20	0.85%	100
Sep 9, 2025	25.98	25.98	25.98	25.98	25.98	-	200
Sep 8, 2025	25.94	25.98	25.94	25.98	25.98	0.04%	400
Sep 5, 2025	25.97	25.97	25.97	25.97	25.97	2.16%	100
Sep 2, 2025	25.42	25.42	25.42	25.42	25.42	-1.63%	585
Aug 28, 2025	25.84	25.84	25.84	25.84	25.84	-0.15%	177