Global X S&P 500 Index ETF (TSX:USSX)
Canada flag Canada · Delayed Price · Currency is CAD
35.31
+0.05 (0.14%)
Sep 29, 2025, 3:48 PM EDT

TSX:USSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202535.3335.3335.3135.31-0.14%100
Sep 26, 202535.1435.2635.1435.2635.160.57%400
Sep 25, 202535.0435.0934.8835.0634.96-0.23%15,300
Sep 24, 202535.1835.1835.0835.1435.040.23%3,500
Sep 23, 202535.2535.2535.0635.0634.960.20%300
Sep 19, 202534.9334.9934.8234.9934.890.32%11,519
Sep 18, 202534.7834.9534.7534.8834.780.78%4,700
Sep 17, 202534.5934.6434.4234.6134.510.12%2,859
Sep 16, 202534.5734.5734.5734.5734.47-0.49%132
Sep 12, 202534.7334.7634.7234.7434.640.06%11,200
Sep 11, 202534.6234.7234.6234.7234.620.73%5,870
Sep 10, 202534.4834.5034.4434.4734.370.32%7,500
Sep 9, 202534.3534.3634.3534.3634.260.67%400
Sep 8, 202534.1834.1834.1234.1334.03-0.06%800
Sep 5, 202534.2634.2734.1134.1534.050.95%2,900
Sep 3, 202533.8033.8433.7333.8333.740.77%600
Sep 2, 202533.5933.5933.4133.5733.48-0.44%718
Aug 29, 202533.8833.8833.7033.7233.63-0.65%1,001
Aug 28, 202533.9733.9733.9433.9433.85-0.29%200
Aug 27, 202534.0834.0833.9934.0433.940.12%3,400
Aug 26, 202533.9134.0033.8734.0033.91-0.03%23,600
Aug 25, 202534.0134.0134.0134.0133.920.03%100
Aug 22, 202533.9334.1133.8834.0033.910.77%17,600
Aug 20, 202533.5933.7433.4733.7433.65-0.09%29,400
Aug 19, 202533.9233.9233.7733.7733.68-0.32%609
Aug 18, 202533.9033.9033.8533.8833.79-1,000
Aug 15, 202533.9633.9633.8833.8833.79-0.29%850
Aug 14, 202533.9133.9833.9133.9833.890.47%465
Aug 13, 202533.8333.8333.7633.8233.730.21%11,700
Aug 12, 202533.5633.7533.5533.7533.660.75%7,000
Aug 11, 202533.4833.5033.4833.5033.410.39%800
Aug 8, 202533.2733.4133.2733.3733.280.82%700
Aug 7, 202533.3333.3933.1033.1033.01-0.18%1,300
Aug 6, 202533.0233.1732.9533.1633.070.33%31,400
Aug 5, 202533.0533.0633.0533.0532.961.07%305
Aug 1, 202532.7932.8232.6932.7032.61-2.18%7,904
Jul 31, 202533.7233.7233.4333.4333.34-0.13%8,916
Jul 30, 202533.5333.5333.3233.4833.380.36%2,700
Jul 29, 202533.3633.3633.3633.3633.260.14%125
Jul 28, 202533.3133.3233.2933.3133.220.06%4,271
Jul 25, 202533.1833.3233.1833.2933.200.82%5,700
Jul 24, 202533.0333.0333.0233.0232.930.52%5,000
Jul 23, 202532.7132.8532.7132.8532.760.77%6,800
Jul 22, 202532.7432.7432.5732.6032.51-1.09%2,400
Jul 21, 202532.8232.9632.8232.9632.870.43%6,275
Jul 18, 202532.8232.8232.8232.8232.73-0.30%1,400
Jul 17, 202532.7732.9232.7732.9232.831.20%1,400
Jul 16, 202532.6532.6632.2932.5332.44-0.21%46,520
Jul 15, 202532.6532.6532.6032.6032.51-0.09%500
Jul 14, 202532.6032.6632.6032.6332.540.18%24,800