TSX:USSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	32.82	32.96	32.82	32.96	-	0.43%	6,300
Jul 18, 2025	32.82	32.82	32.82	32.82	-	-0.30%	1,400
Jul 17, 2025	32.77	32.92	32.77	32.92	-	1.20%	1,400
Jul 16, 2025	32.65	32.66	32.29	32.53	-	-0.21%	46,500
Jul 15, 2025	32.65	32.65	32.60	32.60	-	-0.09%	500
Jul 14, 2025	32.60	32.66	32.60	32.63	-	0.18%	24,800
Jul 11, 2025	32.56	32.60	32.54	32.57	-	-0.12%	19,200
Jul 10, 2025	32.63	32.68	32.61	32.61	-	0.12%	18,100
Jul 9, 2025	32.45	32.57	32.45	32.57	-	0.62%	32,500
Jul 8, 2025	32.38	32.45	32.36	32.37	-	-0.12%	40,600
Jul 7, 2025	32.41	32.41	32.41	32.41	-	0.15%	200
Jul 4, 2025	32.36	32.36	32.36	32.36	-	0.09%	-
Jul 3, 2025	32.40	32.40	32.33	32.33	-	0.54%	900
Jul 2, 2025	32.17	32.19	32.16	32.16	-	0.14%	500
Jun 30, 2025	32.13	32.13	32.01	32.11	-	-0.40%	1,600
Jun 27, 2025	32.22	32.30	32.17	32.24	-	1.00%	9,300
Jun 26, 2025	31.80	31.92	31.76	31.92	-	0.19%	6,600
Jun 25, 2025	31.92	31.92	31.85	31.86	-	-0.13%	8,800
Jun 24, 2025	31.74	31.90	31.66	31.90	-	1.33%	4,100
Jun 23, 2025	31.45	31.48	31.40	31.48	-	0.74%	400
Jun 20, 2025	31.23	31.25	31.23	31.25	-	0.45%	800
Jun 19, 2025	31.11	31.11	31.11	31.11	-	-0.32%	200
Jun 18, 2025	31.37	31.37	31.21	31.21	-	0.26%	400
Jun 17, 2025	31.18	31.18	31.13	31.13	-	-0.19%	2,100
Jun 16, 2025	31.19	31.19	31.15	31.19	-	0.81%	4,200
Jun 13, 2025	31.12	31.12	30.90	30.94	-	-1.15%	9,500
Jun 12, 2025	31.33	31.33	31.30	31.30	-	0.03%	1,100
Jun 11, 2025	31.44	31.54	31.29	31.29	-	-0.51%	6,500
Jun 10, 2025	31.38	31.46	31.38	31.45	-	0.32%	6,000
Jun 9, 2025	31.36	31.36	31.29	31.35	-	0.08%	300
Jun 6, 2025	31.31	31.34	31.25	31.33	-	0.95%	3,400
Jun 5, 2025	31.01	31.16	30.93	31.03	-	-0.39%	16,000
Jun 4, 2025	31.13	31.15	31.11	31.15	-	-0.19%	600
Jun 3, 2025	31.01	31.21	31.01	31.21	-	0.84%	1,500
Jun 2, 2025	30.74	30.97	30.65	30.95	-	0.23%	10,100
May 30, 2025	30.99	30.99	30.66	30.88	-	-0.42%	68,100
May 29, 2025	31.18	31.18	30.94	31.01	-	-0.13%	41,100
May 28, 2025	31.10	31.14	31.05	31.05	-	-0.13%	3,400
May 27, 2025	30.92	31.09	30.92	31.09	-	1.24%	2,700
May 26, 2025	30.59	30.77	30.59	30.71	-	1.22%	3,200
May 23, 2025	30.33	30.43	30.29	30.34	-	-1.84%	11,800
May 22, 2025	30.87	30.98	30.80	30.91	-	0.23%	5,000
May 21, 2025	31.23	31.26	30.83	30.84	-	-1.85%	18,800
May 20, 2025	31.52	31.59	31.42	31.42	-	-0.88%	3,200
May 16, 2025	31.47	31.70	31.45	31.70	-	0.76%	1,700
May 15, 2025	31.30	31.46	31.30	31.46	-	0.48%	1,100
May 14, 2025	31.29	31.33	31.29	31.31	-	0.68%	7,300
May 13, 2025	31.10	31.10	31.10	31.10	-	-	-
May 12, 2025	31.02	31.11	30.85	31.10	-	3.67%	24,600
May 9, 2025	30.05	30.05	29.95	30.00	-	-0.79%	2,600