TSX:USSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	31.67	31.67	31.67	31.67	-	2.16%	205
Jun 26, 2026	31.00	31.00	31.00	31.00	31.00	-1.31%	205
Jun 24, 2026	31.60	31.60	31.41	31.41	31.41	-2.06%	3,200
Jun 19, 2026	32.05	32.07	31.94	32.07	32.07	0.41%	1,000
Jun 18, 2026	31.85	31.94	31.82	31.94	31.94	1.56%	10,400
Jun 17, 2026	31.74	31.74	31.45	31.45	31.45	-0.57%	650
Jun 16, 2026	31.63	31.63	31.63	31.63	31.63	-0.66%	1,502
Jun 15, 2026	31.89	31.89	31.84	31.84	31.84	2.61%	1,291
Jun 12, 2026	31.07	31.14	31.03	31.03	31.03	1.57%	6,000
Jun 11, 2026	30.55	30.55	30.55	30.55	30.55	0.69%	1,000
Jun 10, 2026	30.62	30.62	30.34	30.34	30.34	-1.37%	202
Jun 9, 2026	30.58	30.76	30.38	30.76	30.76	-1.06%	811
Jun 8, 2026	31.01	31.09	31.01	31.09	31.09	-	643
Jun 5, 2026	31.35	31.35	31.09	31.09	31.09	-2.08%	1,202
Jun 4, 2026	31.56	31.75	31.56	31.75	31.75	0.35%	1,055
Jun 3, 2026	31.57	31.64	31.57	31.64	31.64	0.03%	3,050
Jun 2, 2026	31.63	31.63	31.63	31.63	31.63	-0.06%	123
Jun 1, 2026	31.65	31.65	31.65	31.65	31.65	0.60%	103
May 29, 2026	31.44	31.46	31.44	31.46	31.46	0.64%	1,100
May 28, 2026	31.26	31.26	31.26	31.26	31.26	0.22%	170
May 27, 2026	31.19	31.19	31.19	31.19	31.19	-0.16%	149
May 26, 2026	31.24	31.24	31.24	31.24	31.24	3.17%	234
May 19, 2026	30.28	30.28	30.28	30.28	30.28	-0.88%	168
May 15, 2026	30.58	30.58	30.39	30.55	30.55	-0.75%	798
May 14, 2026	30.78	30.78	30.78	30.78	30.78	0.92%	208
May 13, 2026	30.33	30.50	30.33	30.50	30.50	1.23%	1,177
May 8, 2026	30.15	30.15	30.13	30.13	30.13	1.31%	673
May 7, 2026	29.74	29.74	29.74	29.74	29.74	-0.40%	286
May 6, 2026	29.86	29.86	29.86	29.86	29.86	2.51%	154
May 4, 2026	29.13	29.13	29.13	29.13	29.13	1.01%	239
Apr 28, 2026	28.93	28.93	28.84	28.84	28.84	-0.21%	693
Apr 24, 2026	28.90	28.90	28.90	28.90	28.90	0.91%	215
Apr 23, 2026	28.64	28.64	28.64	28.64	28.64	-0.38%	1,202
Apr 22, 2026	28.71	28.75	28.71	28.75	28.75	0.77%	242
Apr 21, 2026	28.53	28.53	28.53	28.53	28.53	-0.17%	100
Apr 20, 2026	28.58	28.58	28.58	28.58	28.58	0.07%	137
Apr 17, 2026	28.56	28.56	28.56	28.56	28.56	1.35%	100
Apr 14, 2026	27.87	28.19	27.87	28.18	28.18	2.14%	362
Apr 13, 2026	27.59	27.59	27.59	27.59	27.59	0.22%	100
Apr 9, 2026	27.33	27.53	27.33	27.53	27.53	0.47%	503
Apr 8, 2026	27.46	27.46	27.37	27.40	27.40	3.20%	11,663
Apr 7, 2026	26.50	26.55	26.50	26.55	26.55	0.11%	1,300
Apr 2, 2026	26.03	26.52	26.03	26.52	26.52	3.59%	2,471
Mar 30, 2026	25.95	25.95	25.60	25.60	25.60	0.55%	1,267
Mar 27, 2026	25.66	25.66	25.46	25.46	25.46	-1.93%	820
Mar 26, 2026	26.27	26.27	25.96	25.96	25.96	-0.76%	300
Mar 24, 2026	26.27	26.27	26.16	26.16	26.16	0.65%	1,803
Mar 20, 2026	26.29	26.29	25.99	25.99	25.99	-1.37%	533
Mar 19, 2026	26.35	26.35	26.35	26.35	26.35	-0.83%	191
Mar 18, 2026	26.57	26.57	26.57	26.57	26.57	-1.15%	2,411