TSX:USSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	32.91	32.91	32.91	32.91	32.91	1.26%	110
Aug 11, 2026	32.50	32.50	32.50	32.50	32.50	-0.34%	144
Aug 10, 2026	32.78	32.78	32.61	32.61	32.61	-0.34%	1,835
Aug 7, 2026	32.72	32.72	32.72	32.72	32.72	0.15%	100
Aug 6, 2026	32.67	32.67	32.67	32.67	32.67	-1.00%	100
Aug 4, 2026	32.48	33.04	32.48	33.00	33.00	5.63%	13,636
Jul 30, 2026	31.24	31.24	31.24	31.24	31.24	-0.16%	1,500
Jul 28, 2026	31.29	31.29	31.29	31.29	31.29	-0.41%	115
Jul 27, 2026	31.29	31.42	31.28	31.42	31.42	0.45%	5,301
Jul 23, 2026	31.28	31.28	31.28	31.28	31.28	-0.76%	285
Jul 20, 2026	31.68	31.68	31.52	31.52	31.52	-1.44%	402
Jul 16, 2026	31.91	31.98	31.91	31.98	31.98	0.09%	202
Jul 15, 2026	32.12	32.12	31.95	31.95	31.95	-0.06%	200
Jul 14, 2026	31.95	32.00	31.88	31.97	31.97	-0.34%	766
Jul 13, 2026	32.29	32.29	32.08	32.08	32.08	-0.09%	600
Jul 10, 2026	32.16	32.16	32.11	32.11	32.11	0.03%	1,207
Jul 9, 2026	32.09	32.10	32.09	32.10	32.10	-0.62%	232
Jul 6, 2026	32.30	32.30	32.30	32.30	32.30	0.62%	105
Jul 3, 2026	32.10	32.10	32.10	32.10	32.10	0.88%	575
Jul 2, 2026	32.00	32.00	31.82	31.82	31.82	-0.47%	602
Jun 30, 2026	31.90	31.97	31.90	31.97	31.97	0.95%	200
Jun 29, 2026	31.67	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