TSX:USSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	33.83	33.83	33.76	33.82	-	0.21%	28,900
Aug 12, 2025	33.56	33.75	33.55	33.75	-	0.75%	7,000
Aug 11, 2025	33.48	33.50	33.48	33.50	-	0.39%	800
Aug 8, 2025	33.27	33.41	33.27	33.37	-	0.82%	700
Aug 7, 2025	33.33	33.39	33.10	33.10	-	-0.18%	1,300
Aug 6, 2025	33.02	33.17	32.95	33.16	-	0.33%	31,400
Aug 5, 2025	33.05	33.06	33.05	33.05	-	1.07%	300
Aug 1, 2025	32.79	32.82	32.69	32.70	-	-2.18%	7,900
Jul 31, 2025	33.72	33.72	33.43	33.43	-	-0.13%	8,900
Jul 30, 2025	33.53	33.53	33.32	33.48	-	0.36%	2,700
Jul 29, 2025	33.36	33.36	33.36	33.36	-	0.14%	100
Jul 28, 2025	33.31	33.32	33.29	33.31	-	0.06%	4,300
Jul 25, 2025	33.18	33.32	33.18	33.29	-	0.82%	5,700
Jul 24, 2025	33.03	33.03	33.02	33.02	-	0.52%	5,000
Jul 23, 2025	32.71	32.85	32.71	32.85	-	0.77%	6,800
Jul 22, 2025	32.74	32.74	32.57	32.60	-	-1.09%	2,400
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