TSX:USSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	35.25	35.48	35.25	35.48	35.48	0.42%	1,302
Oct 16, 2025	35.68	35.68	35.29	35.33	35.33	-0.14%	20,000
Oct 15, 2025	35.71	35.73	35.32	35.38	35.38	-0.17%	42,200
Oct 14, 2025	35.25	35.52	35.22	35.44	35.44	1.69%	8,300
Oct 10, 2025	35.81	35.81	34.85	34.85	34.85	-2.84%	29,300
Oct 9, 2025	35.79	35.87	35.79	35.87	35.87	0.20%	800
Oct 8, 2025	35.66	35.81	35.66	35.80	35.80	0.59%	2,500
Oct 7, 2025	35.59	35.59	35.59	35.59	35.59	-0.34%	400
Oct 6, 2025	35.71	35.71	35.71	35.71	35.71	0.37%	600
Oct 3, 2025	35.75	35.75	35.58	35.58	35.58	0.11%	2,400
Oct 2, 2025	35.54	35.54	35.54	35.54	35.54	-	-
Oct 1, 2025	35.49	35.55	35.49	35.54	35.54	0.74%	29,200
Sep 30, 2025	35.10	35.31	35.10	35.28	35.28	0.20%	9,000
Sep 29, 2025	35.33	35.33	35.11	35.21	35.21	-0.14%	1,300
Sep 26, 2025	35.14	35.26	35.14	35.26	35.16	0.57%	400
Sep 25, 2025	35.04	35.09	34.88	35.06	34.96	-0.23%	15,300
Sep 24, 2025	35.18	35.18	35.08	35.14	35.04	0.23%	3,500
Sep 23, 2025	35.25	35.25	35.06	35.06	34.96	0.20%	300
Sep 22, 2025	34.99	34.99	34.99	34.99	34.89	-	-
Sep 19, 2025	34.93	34.99	34.82	34.99	34.89	0.32%	11,500
Sep 18, 2025	34.78	34.95	34.75	34.88	34.78	0.78%	4,700
Sep 17, 2025	34.59	34.64	34.42	34.61	34.51	0.12%	2,900
Sep 16, 2025	34.57	34.57	34.57	34.57	34.47	-0.49%	100
Sep 15, 2025	34.74	34.74	34.74	34.74	34.64	-	-
Sep 12, 2025	34.73	34.76	34.72	34.74	34.64	0.06%	11,200
Sep 11, 2025	34.62	34.72	34.62	34.72	34.62	0.73%	5,900
Sep 10, 2025	34.48	34.50	34.44	34.47	34.37	0.32%	7,500
Sep 9, 2025	34.35	34.36	34.35	34.36	34.26	0.67%	400
Sep 8, 2025	34.18	34.18	34.12	34.13	34.03	-0.06%	800
Sep 5, 2025	34.26	34.27	34.11	34.15	34.05	0.95%	2,900
Sep 4, 2025	33.83	33.83	33.83	33.83	33.74	-	-
Sep 3, 2025	33.80	33.84	33.73	33.83	33.74	0.77%	600
Sep 2, 2025	33.59	33.59	33.41	33.57	33.48	-0.44%	700
Aug 29, 2025	33.88	33.88	33.70	33.72	33.63	-0.65%	1,000
Aug 28, 2025	33.97	33.97	33.94	33.94	33.85	-0.29%	200
Aug 27, 2025	34.08	34.08	33.99	34.04	33.94	0.12%	3,400
Aug 26, 2025	33.91	34.00	33.87	34.00	33.91	-0.03%	23,600
Aug 25, 2025	34.01	34.01	34.01	34.01	33.92	0.03%	100
Aug 22, 2025	33.93	34.11	33.88	34.00	33.91	0.68%	17,600
Aug 21, 2025	33.77	33.77	33.77	33.77	33.68	0.09%	-
Aug 20, 2025	33.59	33.74	33.47	33.74	33.65	-0.09%	29,400
Aug 19, 2025	33.92	33.92	33.77	33.77	33.68	-0.32%	600
Aug 18, 2025	33.90	33.90	33.85	33.88	33.79	-	1,000
Aug 15, 2025	33.96	33.96	33.88	33.88	33.79	-0.29%	900
Aug 14, 2025	33.91	33.98	33.91	33.98	33.89	0.47%	500
Aug 13, 2025	33.83	33.83	33.76	33.82	33.73	0.21%	11,700
Aug 12, 2025	33.56	33.75	33.55	33.75	33.66	0.75%	7,000
Aug 11, 2025	33.48	33.50	33.48	33.50	33.41	0.39%	800
Aug 8, 2025	33.27	33.41	33.27	33.37	33.28	0.82%	700
Aug 7, 2025	33.33	33.39	33.10	33.10	33.01	-0.18%	1,300