TSX:USSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	35.46	36.01	35.46	36.00	36.00	1.90%	2,901
Feb 5, 2026	35.37	35.43	35.33	35.33	35.33	-1.40%	1,320
Feb 4, 2026	35.95	35.95	35.56	35.83	35.83	-	5,505
Feb 3, 2026	36.30	36.30	35.64	35.83	35.83	-1.10%	5,183
Feb 2, 2026	35.98	36.29	35.97	36.23	36.23	0.95%	2,185
Jan 30, 2026	35.71	35.90	35.62	35.89	35.89	0.53%	33,887
Jan 29, 2026	35.68	35.70	35.40	35.70	35.70	-0.64%	5,546
Jan 28, 2026	35.99	35.99	35.93	35.93	35.93	-0.08%	1,658
Jan 27, 2026	36.06	36.12	35.96	35.96	35.96	-0.64%	4,399
Jan 26, 2026	36.19	36.27	36.19	36.19	36.19	0.61%	110,005
Jan 23, 2026	35.97	35.99	35.96	35.97	35.97	-0.64%	3,605
Jan 22, 2026	36.22	36.31	36.20	36.20	36.20	0.22%	1,200
Jan 21, 2026	36.03	36.24	35.77	36.12	36.12	1.18%	8,600
Jan 20, 2026	35.95	36.04	35.68	35.70	35.70	-1.11%	2,986
Jan 19, 2026	36.29	36.53	36.10	36.10	36.10	-1.77%	14,801
Jan 16, 2026	36.72	36.75	36.65	36.75	36.75	0.27%	1,612
Jan 15, 2026	36.78	36.78	36.64	36.65	36.65	0.33%	6,703
Jan 14, 2026	36.50	36.53	36.31	36.53	36.53	-0.44%	5,488
Jan 13, 2026	36.73	36.79	36.60	36.69	36.69	-0.22%	3,105
Jan 12, 2026	36.71	36.77	36.70	36.77	36.77	-0.11%	1,402
Jan 9, 2026	36.60	36.86	36.60	36.81	36.81	1.04%	900
Jan 8, 2026	36.35	36.43	36.35	36.43	36.43	0.11%	1,033
Jan 7, 2026	36.42	36.43	36.38	36.39	36.39	-0.11%	2,517
Jan 6, 2026	36.07	36.43	36.07	36.43	36.43	1.00%	6,476
Jan 5, 2026	36.10	36.10	36.06	36.07	36.07	0.92%	2,452
Jan 2, 2026	35.89	35.89	35.63	35.74	35.74	0.17%	2,145
Dec 31, 2025	35.76	35.81	35.68	35.68	35.68	-0.83%	480
Dec 30, 2025	35.98	35.98	35.98	35.98	35.88	-0.03%	505
Dec 29, 2025	35.90	36.00	35.90	35.99	35.89	-0.28%	15,132
Dec 24, 2025	35.97	36.09	35.97	36.09	35.99	0.33%	400
Dec 23, 2025	35.97	35.97	35.97	35.97	35.87	0.06%	106
Dec 22, 2025	35.96	35.96	35.95	35.95	35.85	0.17%	401
Dec 19, 2025	35.81	35.89	35.81	35.89	35.79	1.07%	700
Dec 18, 2025	35.68	35.68	35.51	35.51	35.41	0.48%	600
Dec 17, 2025	35.59	35.59	35.34	35.34	35.24	-0.67%	3,403
Dec 16, 2025	35.54	35.58	35.37	35.58	35.48	-0.42%	3,000
Dec 15, 2025	35.98	35.98	35.72	35.73	35.63	-0.06%	3,502
Dec 12, 2025	35.89	35.89	35.74	35.75	35.65	-1.05%	6,900
Dec 11, 2025	35.91	36.14	35.82	36.13	36.03	-0.03%	1,888
Dec 10, 2025	36.03	36.15	35.99	36.14	36.04	0.28%	10,115
Dec 9, 2025	36.11	36.13	36.04	36.04	35.94	0.06%	1,304
Dec 8, 2025	36.05	36.05	36.00	36.02	35.92	-0.30%	2,901
Dec 5, 2025	36.36	36.36	36.12	36.13	36.03	-0.66%	7,600
Dec 4, 2025	36.38	36.38	36.25	36.37	36.27	0.28%	60,801
Dec 3, 2025	36.17	36.27	36.17	36.27	36.17	-0.22%	1,202
Dec 2, 2025	36.41	36.41	36.25	36.35	36.25	0.17%	1,201
Dec 1, 2025	36.15	36.40	36.13	36.29	36.19	-0.33%	4,600
Nov 28, 2025	36.29	36.41	36.29	36.41	36.31	0.52%	1,518
Nov 27, 2025	36.41	36.41	36.14	36.22	36.12	-0.47%	400
Nov 26, 2025	36.36	36.48	36.36	36.39	36.29	0.44%	10,312